Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	27.500	27.600	27.300	27.500	24.856	1,886,500
2025-01-28	27.600	27.600	27.150	27.500	24.856	2,290,100
2025-01-27	27.700	28.000	27.500	27.600	24.947	2,302,800
2025-01-24	27.150	27.950	27.150	27.700	25.037	5,734,800
2025-01-23	26.750	27.200	26.650	27.150	24.540	849,500
2025-01-22	27.150	27.300	26.800	26.800	24.224	592,400
2025-01-21	26.500	27.200	26.500	27.100	24.495	924,400
2025-01-20	27.000	27.200	26.250	26.500	23.953	2,822,000
2025-01-17	27.300	27.500	26.800	27.200	24.585	347,000
2025-01-16	27.000	27.700	27.000	27.300	24.676	752,100
2025-01-15	26.400	27.200	26.300	27.000	24.404	628,300
2025-01-14	26.700	26.700	26.050	26.400	23.862	168,600
2025-01-13	27.000	27.000	26.200	26.700	24.133	188,700
2025-01-10	27.000	27.000	26.950	26.950	24.359	340,000
2025-01-09	26.800	27.000	26.700	26.950	24.359	474,900
2025-01-08	27.300	27.300	26.800	26.950	24.359	634,800
2025-01-07	26.950	27.500	26.950	27.200	24.585	765,600
2025-01-06	27.050	27.850	26.900	26.950	24.359	900,900
2025-01-03	27.000	27.500	27.000	27.150	24.540	869,900
2025-01-02	26.200	27.300	26.200	27.000	24.404	1,420,800
2024-12-27	26.000	27.000	25.950	27.000	24.404	1,598,600
2024-12-26	26.000	26.000	25.600	25.950	23.455	248,300
2024-12-23	26.000	26.000	25.700	25.850	23.365	117,200
2024-12-20	26.100	26.150	25.650	26.000	23.501	1,101,000
2024-12-19	26.100	26.100	25.600	25.700	23.229	612,600
2024-12-18	26.000	26.150	25.750	26.050	23.546	587,400
2024-12-17	26.150	26.150	25.600	25.950	23.455	339,900
2024-12-16	25.600	26.150	25.500	26.150	23.636	594,200
2024-12-13	25.300	25.850	25.300	25.600	23.139	540,200
2024-12-12	25.300	25.800	24.600	25.200	22.777	2,113,700
2024-12-11	25.500	25.600	25.150	25.300	22.868	674,400
2024-12-10	25.300	25.500	25.250	25.300	22.868	1,058,400
2024-12-09	25.850	25.850	25.200	25.200	22.777	791,800
2024-12-06	25.650	25.950	25.400	25.500	23.049	2,107,800
2024-12-05	25.850	25.850	25.600	25.650	23.184	916,500
2024-12-04	25.700	25.800	25.300	25.500	23.049	2,630,400
2024-12-03	25.900	25.900	25.650	25.700	23.229	723,400
2024-12-02	26.100	26.150	25.600	25.850	23.365	1,721,700
2024-11-29	26.100	26.900	25.650	25.650	23.184	652,000
2024-11-28	27.000	27.250	26.100	26.100	23.591	927,900
2024-11-27	27.100	27.350	27.000	27.000	24.404	531,300
2024-11-26	27.500	27.600	27.050	27.100	24.495	570,100
2024-11-25	27.200	27.550	27.150	27.500	24.856	1,380,600
2024-11-22	27.150	27.300	27.000	27.200	24.585	1,091,700
2024-11-21	26.500	27.200	26.500	27.150	24.540	960,100
2024-11-20	26.850	26.850	25.900	26.500	23.953	2,529,100
2024-11-19	27.200	27.300	26.650	26.850	24.269	564,500
2024-11-18	26.200	27.100	26.200	27.100	24.495	973,300
2024-11-15	25.250	26.200	25.200	26.200	23.681	624,200
2024-11-14	25.000	25.350	24.800	25.150	22.732	887,700
2024-11-13	26.000	26.000	25.000	25.000	22.597	2,090,300
2024-11-12	26.050	26.150	25.800	26.000	23.501	389,700
2024-11-11	25.500	26.200	25.500	26.050	23.546	1,107,500
2024-11-08	25.550	25.900	25.450	25.500	23.049	1,323,500
2024-11-07	26.100	26.100	24.500	25.500	23.049	3,704,000
2024-11-06	26.500	26.650	26.100	26.100	23.591	867,100
2024-11-05	26.250	26.750	26.050	26.450	23.907	1,788,500
2024-11-04	26.250	26.400	26.100	26.250	23.727	416,200
2024-10-31	25.650	26.250	25.650	26.250	23.727	639,900
2024-10-30	25.800	26.000	25.550	25.550	23.094	1,093,900

← NewerPage 8 of 21 · 1,222 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.