Manila Water Company Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.950	31.850	30.200	31.000	31.000	2,294,500
2026-10-15	31.100	31.200	29.600	30.950	30.950	6,652,400
2026-10-14	31.800	31.800	31.100	31.100	31.100	1,904,400
2026-10-13	32.300	32.550	31.700	31.800	31.800	409,300
2026-10-12	32.500	32.950	32.100	32.300	32.300	334,400
2026-10-09	31.500	33.000	31.500	32.500	32.500	1,440,900
2026-10-08	32.200	32.900	31.050	31.850	31.850	3,674,600
2026-10-07	33.000	33.150	32.150	32.200	32.200	879,000
2026-10-06	33.500	33.950	32.950	32.950	32.950	1,284,800
2026-10-05	32.550	34.300	32.400	34.300	34.300	1,758,900
2026-10-02	33.000	33.000	32.550	32.550	32.550	1,035,800
2026-10-01	33.850	33.850	32.700	33.000	33.000	924,800
2026-09-30	34.000	34.050	33.600	34.000	34.000	2,846,100
2026-09-29	33.250	34.100	32.900	34.000	34.000	2,911,200
2026-09-28	33.500	33.950	33.050	33.200	33.200	695,300
2026-09-25	33.500	33.750	33.400	33.500	33.500	1,614,400
2026-09-24	33.950	33.950	33.500	33.500	33.500	472,400
2026-09-23	34.000	34.350	33.500	33.950	33.950	1,690,500
2026-09-22	34.050	34.250	33.900	34.000	34.000	428,400
2026-09-21	35.300	35.300	33.900	34.000	34.000	2,026,700
2026-09-18	33.950	35.500	33.950	35.500	35.500	2,134,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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