Manila Water Company Inc historical data

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

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
2026-09-17	34.000	34.950	33.950	34.000	34.000	1,091,100
2026-09-16	35.050	35.050	34.300	34.300	34.300	567,700
2026-09-15	34.350	35.300	34.350	35.200	35.200	1,104,300
2026-09-14	35.000	35.100	34.350	34.350	34.350	1,582,200
2026-09-11	35.850	35.850	34.950	35.000	35.000	598,900
2026-09-10	36.100	36.300	35.450	35.850	35.850	275,000
2026-09-09	35.700	36.350	35.450	36.100	36.100	453,400
2026-09-08	36.000	36.000	35.700	35.700	35.700	171,100
2026-09-07	35.300	36.100	34.950	36.000	36.000	732,200
2026-09-04	34.900	35.400	34.900	35.300	35.300	1,206,700
2026-09-03	35.100	35.350	34.900	34.900	34.900	260,900
2026-09-02	35.100	35.200	34.550	35.100	35.100	463,700
2026-09-01	34.800	35.050	34.350	35.000	35.000	1,409,400
2026-08-28	35.000	35.400	34.800	34.800	34.800	2,737,000
2026-08-27	35.250	35.450	34.250	35.000	35.000	3,105,800
2026-08-26	35.600	35.950	35.200	35.200	35.200	320,100
2026-08-25	35.700	35.700	35.150	35.600	35.600	2,198,900
2026-08-24	35.950	35.950	35.300	35.700	35.700	877,600
2026-08-20	35.300	36.300	35.300	35.950	35.950	1,014,500
2026-08-19	36.400	36.400	35.000	35.300	35.300	1,007,000
2026-08-18	35.200	36.500	35.150	36.500	36.500	1,240,500
2026-08-17	34.900	35.950	34.200	35.200	35.200	1,767,800
2026-08-14	33.500	34.900	33.500	34.800	34.800	5,623,700
2026-08-13	34.000	34.000	33.250	33.400	33.400	3,035,100
2026-08-12	34.950	35.000	33.950	33.950	33.950	2,572,800
2026-08-11	34.600	35.000	34.300	34.700	34.700	1,031,100
2026-08-10	33.950	34.950	33.800	34.600	34.600	501,800
2026-08-07	34.500	34.600	33.850	33.950	33.950	1,301,900
2026-08-06	34.200	34.500	34.000	34.250	34.250	1,453,900
2026-08-05	34.900	34.900	33.800	34.200	34.200	1,321,400
2026-08-04	35.000	35.150	34.400	34.500	34.500	402,100
2026-08-03	35.500	35.500	34.850	34.850	34.850	664,200
2026-07-31	35.800	36.000	35.400	35.500	35.500	406,100
2026-07-30	35.850	35.950	35.050	35.800	35.800	430,400
2026-07-29	35.100	36.400	35.000	35.850	35.850	930,800
2026-07-28	34.750	35.350	34.300	35.000	35.000	970,400
2026-07-27	34.700	35.500	34.400	34.500	34.500	3,490,400
2026-07-24	35.150	35.750	34.200	34.500	34.500	6,836,400
2026-07-23	36.400	36.400	35.100	35.100	35.100	5,293,400

Page 1 of 3 · 125 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.