Manila Water Company Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	38.400	38.750	38.050	38.700	37.001	698,700
2025-07-28	38.300	38.650	38.050	38.400	36.714	383,800
2025-07-25	38.500	38.500	38.150	38.150	36.475	526,000
2025-07-24	38.550	38.750	38.150	38.500	36.809	953,000
2025-07-23	38.150	38.650	38.100	38.100	36.427	1,195,600
2025-07-22	38.550	38.550	37.800	38.150	36.475	1,597,000
2025-07-21	38.850	38.850	38.000	38.300	36.618	738,900
2025-07-18	36.800	38.950	36.800	38.000	36.331	3,385,500
2025-07-17	37.900	38.050	36.650	36.850	35.232	2,499,700
2025-07-16	38.200	38.500	37.250	37.900	36.236	1,153,700
2025-07-15	38.500	38.900	38.150	38.250	36.570	769,900
2025-07-14	38.400	38.700	38.100	38.500	36.809	1,124,300
2025-07-11	38.250	38.900	38.150	38.500	36.809	1,007,000
2025-07-10	38.550	38.750	38.200	38.350	36.666	1,359,000
2025-07-09	38.700	38.800	38.200	38.500	36.809	1,604,500
2025-07-08	38.600	38.950	38.550	38.550	36.857	882,600
2025-07-07	38.500	38.950	38.450	38.850	37.144	531,800
2025-07-04	38.650	39.000	38.400	38.750	37.048	643,600
2025-07-03	39.400	39.500	38.450	38.600	36.905	2,346,300
2025-07-02	39.500	39.500	39.000	39.400	37.670	1,226,700
2025-07-01	39.750	39.800	39.300	39.500	37.765	3,544,500
2025-06-30	39.300	40.000	39.200	39.500	37.765	3,355,000
2025-06-27	39.100	39.600	39.000	39.400	37.670	1,650,000
2025-06-26	38.500	39.100	38.300	39.050	37.335	3,475,900
2025-06-25	39.000	39.050	37.600	38.500	36.809	3,202,200
2025-06-24	38.400	39.150	38.200	39.000	37.287	4,530,400
2025-06-23	38.450	38.700	37.400	38.050	36.379	4,647,400
2025-06-20	38.650	39.400	38.400	39.400	37.670	3,930,800
2025-06-19	38.400	39.400	38.400	38.800	37.096	5,538,900
2025-06-18	37.900	39.600	37.650	38.400	36.714	8,329,300
2025-06-17	34.900	37.950	34.800	37.900	36.236	12,374,000
2025-06-16	33.750	35.000	33.250	35.000	33.463	1,826,900
2025-06-13	34.450	34.750	34.150	34.500	32.985	860,100
2025-06-11	34.250	34.400	33.700	34.250	32.746	799,300
2025-06-10	33.500	34.500	33.250	34.050	32.555	2,213,100
2025-06-09	33.950	33.950	32.900	33.500	32.029	1,668,600
2025-06-05	34.300	35.000	33.400	33.950	32.459	1,930,600
2025-06-04	35.000	35.100	34.300	34.300	32.794	1,844,200
2025-06-03	34.950	35.400	34.450	35.400	33.845	2,003,000
2025-06-02	33.250	35.300	33.250	34.950	33.415	3,755,100
2025-05-30	32.950	33.300	32.800	33.300	31.838	3,423,900
2025-05-29	33.100	33.300	32.900	33.250	31.790	319,700
2025-05-28	32.000	33.350	31.400	33.000	31.551	1,460,700
2025-05-27	31.050	32.300	31.050	31.800	30.404	1,266,500
2025-05-26	31.900	31.900	31.250	31.400	30.021	1,621,200
2025-05-23	30.700	32.000	30.700	31.900	30.499	730,300
2025-05-22	32.550	32.550	30.600	30.750	29.400	3,401,000
2025-05-21	32.850	32.900	32.250	32.550	31.121	1,057,100
2025-05-20	33.150	33.500	32.050	32.750	31.312	1,001,900
2025-05-19	33.150	33.200	32.900	33.000	31.551	594,400
2025-05-16	32.850	33.750	32.250	33.150	31.694	1,627,400
2025-05-15	33.050	33.200	32.500	32.850	31.407	1,303,800
2025-05-14	33.500	33.600	32.950	33.000	31.551	2,468,500
2025-05-13	33.100	33.750	33.000	33.550	32.077	2,803,800
2025-05-09	33.000	33.100	32.150	33.000	31.551	2,406,400
2025-05-08	33.500	33.500	33.100	33.100	31.646	626,500
2025-05-07	33.600	33.600	33.300	33.450	31.981	424,000
2025-05-06	33.100	33.700	33.100	33.250	31.790	1,169,500
2025-05-05	34.000	34.100	33.000	33.000	31.551	2,553,000
2025-05-02	34.150	34.200	33.800	34.000	32.507	1,519,100

← NewerPage 6 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	1.7720 PHP
2025-03-07	1.6740 PHP
2024-03-15	1.1290 PHP
2023-04-11	0.6190 PHP
2022-11-28	0.3790 PHP
2021-11-29	0.5310 PHP
2019-10-09	0.4551 PHP
2019-03-11	0.4551 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.