Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	34.150	34.250	34.000	34.100	32.603	979,700
2025-04-29	33.950	34.300	33.800	34.200	32.698	1,142,000
2025-04-28	33.950	34.000	33.700	33.850	32.364	621,500
2025-04-25	34.400	34.400	33.800	33.950	32.459	467,200
2025-04-24	34.350	34.450	34.000	34.400	32.889	949,000
2025-04-23	34.000	34.350	33.950	34.300	32.794	909,000
2025-04-22	33.500	33.950	32.900	33.900	32.411	634,300
2025-04-21	33.550	33.650	32.900	33.250	31.790	956,500
2025-04-16	34.000	34.450	33.600	33.950	32.459	1,352,700
2025-04-15	33.350	33.900	32.950	33.900	32.411	2,276,600
2025-04-14	32.750	33.300	32.700	33.300	31.838	1,102,800
2025-04-11	33.000	33.000	32.450	32.750	31.312	846,300
2025-04-10	32.000	33.450	31.800	33.000	31.551	6,896,300
2025-04-08	31.000	31.800	31.000	31.500	30.117	901,600
2025-04-07	31.100	31.500	30.600	31.000	29.639	3,960,300
2025-04-04	32.000	32.100	31.700	32.100	30.690	1,156,200
2025-04-03	32.100	32.150	31.700	32.050	30.643	1,398,800
2025-04-02	31.550	32.200	31.050	32.200	30.786	2,685,000
2025-03-31	30.950	31.550	30.550	31.550	30.165	966,100
2025-03-28	30.000	30.950	30.000	30.950	29.591	1,042,000
2025-03-27	31.050	31.400	29.900	30.000	28.683	3,973,500
2025-03-26	32.000	32.000	31.000	31.000	29.639	771,300
2025-03-25	32.150	32.150	31.100	32.000	30.595	921,500
2025-03-24	31.800	32.300	31.800	32.000	30.595	2,098,500
2025-03-21	31.500	31.800	31.150	31.800	30.404	1,056,900
2025-03-20	31.500	32.000	31.000	31.500	30.117	942,400
2025-03-19	31.600	31.600	30.950	31.500	30.117	1,208,000
2025-03-18	31.750	32.050	30.950	30.950	29.591	1,663,200
2025-03-17	30.200	31.750	30.000	31.750	30.356	3,000,900
2025-03-14	29.350	30.100	29.150	30.100	28.778	3,413,200
2025-03-13	29.350	29.650	29.250	29.350	28.061	703,800
2025-03-12	29.300	29.450	28.850	29.250	27.966	976,000
2025-03-11	29.700	29.700	28.550	29.300	28.013	2,445,200
2025-03-10	29.450	29.850	29.350	29.550	28.252	1,820,200
2025-03-07	29.100	29.600	29.050	29.500	28.205	3,366,600
2025-03-06	30.100	30.900	29.950	30.650	27.704	3,372,100
2025-03-05	30.200	30.200	29.850	30.100	27.206	2,996,600
2025-03-04	30.050	30.350	29.950	30.200	27.297	3,334,400
2025-03-03	30.200	30.500	29.650	30.000	27.116	1,448,500
2025-02-28	29.950	30.500	29.750	30.000	27.116	4,558,200
2025-02-27	30.250	30.500	30.000	30.000	27.116	1,065,000
2025-02-26	29.800	30.200	29.550	30.200	27.297	1,374,600
2025-02-25	30.200	30.600	29.500	29.750	26.890	2,606,900
2025-02-24	30.000	30.300	29.350	30.000	27.116	1,971,900
2025-02-21	29.550	30.000	29.000	30.000	27.116	1,667,500
2025-02-20	29.750	29.800	29.300	29.750	26.890	543,100
2025-02-19	29.700	30.100	29.650	29.750	26.890	902,500
2025-02-18	29.300	30.100	29.200	29.600	26.754	1,097,700
2025-02-17	29.300	29.850	28.800	29.400	26.574	1,799,800
2025-02-14	29.900	29.900	29.150	29.500	26.664	748,000
2025-02-13	29.600	30.200	29.550	29.600	26.754	1,644,700
2025-02-12	30.000	30.000	29.350	29.600	26.754	1,019,800
2025-02-11	30.300	30.600	29.750	30.000	27.116	1,349,600
2025-02-10	30.800	30.800	30.050	30.300	27.387	1,214,400
2025-02-07	29.100	30.950	29.100	30.850	27.884	10,252,200
2025-02-06	28.200	29.600	28.200	29.050	26.257	5,183,000
2025-02-05	27.350	28.300	27.350	28.100	25.399	2,839,600
2025-02-04	26.900	27.700	26.900	27.350	24.721	2,127,500
2025-02-03	27.150	27.400	26.400	26.900	24.314	2,297,000
2025-01-31	27.500	27.850	27.000	27.100	24.495	2,344,700

← NewerPage 7 of 21 · 1,223 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.