Maynilad Water Services, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.200	20.250	19.560	19.680	19.680	5,312,000
2026-07-21	19.500	20.300	19.500	20.000	20.000	9,973,800
2026-07-20	19.280	19.600	19.280	19.500	19.500	4,288,300
2026-07-17	19.600	19.780	19.280	19.280	19.280	4,129,500
2026-07-16	19.640	19.840	19.520	19.600	19.600	1,406,100
2026-07-15	19.560	19.660	19.420	19.500	19.500	3,254,900
2026-07-14	19.560	19.760	19.400	19.560	19.560	1,787,700
2026-07-13	19.560	19.760	19.520	19.560	19.560	1,794,600
2026-07-10	19.520	19.880	19.520	19.520	19.520	2,784,500
2026-07-09	20.300	20.300	19.200	19.520	19.520	13,045,700
2026-07-08	20.600	20.600	20.150	20.300	20.300	2,503,600
2026-07-07	20.750	20.950	20.450	20.500	20.500	2,271,400
2026-07-06	19.800	20.800	19.720	20.500	20.500	7,070,800
2026-07-03	19.520	19.800	19.520	19.720	19.720	2,380,000
2026-07-02	19.620	19.940	19.380	19.500	19.500	4,790,200
2026-07-01	19.940	19.940	19.400	19.600	19.600	3,237,400
2026-06-30	19.400	20.100	19.400	19.940	19.940	5,979,500
2026-06-29	19.880	20.350	19.400	19.400	19.400	8,898,700
2026-06-26	20.250	20.350	19.600	19.880	19.880	12,424,400
2026-06-25	20.550	20.900	20.250	20.250	20.250	4,416,200
2026-06-24	21.300	21.600	20.350	20.600	20.600	5,814,100
2026-06-23	22.450	22.450	21.350	21.350	21.350	5,565,800
2026-06-22	22.450	22.500	21.800	22.500	22.500	4,285,300
2026-06-19	22.450	22.700	21.700	22.400	22.400	110,390,898
2026-06-18	22.700	23.000	22.450	22.450	22.450	7,081,500
2026-06-17	22.600	22.900	22.550	22.700	22.700	4,999,100
2026-06-16	23.000	23.000	22.550	22.600	22.600	5,353,800
2026-06-15	22.850	23.300	22.800	22.800	22.800	5,054,200
2026-06-11	22.500	23.000	22.500	22.850	22.850	1,930,500
2026-06-10	22.600	23.100	22.500	22.900	22.900	2,365,300
2026-06-09	22.450	22.850	22.450	22.600	22.600	1,791,600
2026-06-08	22.950	23.000	22.400	22.400	22.400	3,916,200
2026-06-05	23.200	23.300	22.900	22.950	22.950	3,197,000
2026-06-04	23.400	23.400	22.950	23.200	23.200	4,217,500
2026-06-03	22.600	23.500	22.600	23.400	23.400	4,963,300
2026-06-02	22.350	22.800	22.350	22.600	22.600	7,116,200
2026-06-01	22.500	22.800	22.100	22.300	22.300	2,810,300
2026-05-29	22.500	22.650	22.100	22.500	22.500	4,399,000
2026-05-28	23.150	23.150	22.300	22.300	22.300	4,438,400
2026-05-26	22.850	23.150	22.650	23.150	23.150	2,424,600
2026-05-25	23.750	23.750	22.600	22.800	22.800	6,494,700
2026-05-22	23.750	23.850	23.600	23.750	23.750	2,681,300
2026-05-21	24.000	24.000	23.700	23.800	23.800	2,484,000
2026-05-20	23.550	24.000	23.300	23.800	23.800	3,318,500
2026-05-19	23.300	23.800	23.000	23.550	23.550	4,156,700
2026-05-18	23.800	24.000	23.200	23.300	23.300	3,244,800
2026-05-15	24.300	24.350	23.750	23.800	23.800	3,414,200
2026-05-14	24.400	24.400	24.100	24.300	24.300	2,900,200
2026-05-13	23.650	24.450	23.650	24.450	24.450	3,467,900
2026-05-12	24.000	24.200	23.600	23.650	23.650	2,141,700
2026-05-11	23.900	24.250	23.850	24.000	24.000	1,771,800
2026-05-08	23.600	24.050	23.600	23.900	23.900	5,382,700
2026-05-07	23.500	23.800	23.400	23.600	23.600	3,450,200
2026-05-06	23.400	23.500	23.150	23.500	23.500	3,184,400
2026-05-05	22.900	23.550	22.800	23.300	23.300	4,748,500
2026-05-04	22.300	23.050	22.300	22.900	22.900	6,640,400
2026-04-30	22.050	22.650	22.050	22.250	22.250	4,015,200
2026-04-29	21.800	22.650	21.700	22.050	22.050	13,882,300
2026-04-28	21.100	21.850	20.950	21.800	21.800	5,481,800
2026-04-27	21.200	21.450	20.900	21.000	21.000	2,709,500

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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