Maynilad Water Services, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.100	21.400	20.850	21.150	21.150	4,853,900
2026-04-23	21.700	21.750	21.050	21.100	21.100	4,206,400
2026-04-22	21.650	21.750	21.550	21.700	21.700	2,260,400
2026-04-21	21.300	21.700	21.250	21.650	21.650	3,517,000
2026-04-20	21.050	21.500	21.000	21.400	21.400	3,200,100
2026-04-17	21.200	21.300	20.950	21.050	21.050	1,545,900
2026-04-16	21.100	21.300	20.900	21.200	21.200	2,772,200
2026-04-15	21.000	21.100	20.850	21.100	21.100	2,255,000
2026-04-14	21.200	21.250	20.700	21.000	21.000	4,693,400
2026-04-13	20.550	21.200	20.150	21.200	21.200	5,849,800
2026-04-10	20.700	21.000	20.600	20.750	20.750	6,758,100
2026-04-08	20.500	20.750	20.400	20.700	20.700	6,969,000
2026-04-07	20.700	20.700	20.150	20.350	20.350	2,033,600
2026-04-06	20.500	20.700	20.200	20.700	20.700	2,317,500
2026-04-01	20.300	20.950	20.250	20.600	20.600	9,921,900
2026-03-31	19.880	20.100	19.700	20.100	20.100	4,358,400
2026-03-30	19.900	19.940	19.660	19.880	19.880	1,738,100
2026-03-27	19.900	20.250	19.660	20.000	20.000	8,745,300
2026-03-26	20.250	20.250	19.820	19.900	19.900	3,712,600
2026-03-25	19.840	20.500	19.840	20.250	20.250	6,768,600
2026-03-24	19.820	20.250	19.440	19.680	19.680	10,929,400
2026-03-23	19.940	19.980	19.660	19.800	19.800	4,945,000
2026-03-19	19.980	20.000	19.740	19.960	19.960	5,876,000
2026-03-18	19.960	20.350	19.840	20.000	20.000	8,922,000
2026-03-17	19.420	19.960	19.420	19.960	19.960	2,352,300
2026-03-16	19.640	19.760	19.380	19.380	19.380	3,468,700
2026-03-13	19.860	20.000	19.620	19.880	19.880	1,822,900
2026-03-12	20.450	20.450	19.660	19.900	19.900	3,523,300
2026-03-11	19.880	20.500	19.880	20.400	20.400	5,369,400
2026-03-10	19.600	20.200	19.560	19.700	19.700	4,799,900
2026-03-09	20.000	20.100	18.900	19.340	19.340	10,562,500
2026-03-06	20.150	20.700	20.100	20.700	20.700	6,965,700
2026-03-05	20.550	21.450	20.550	21.350	21.350	5,068,500
2026-03-04	21.150	21.150	20.300	20.500	20.500	6,698,500
2026-03-03	21.500	21.600	20.950	21.150	21.150	6,944,300
2026-03-02	21.500	21.700	21.000	21.500	21.500	7,794,100
2026-02-27	22.000	22.250	21.700	22.000	22.000	85,224,898
2026-02-26	21.400	22.350	21.350	21.800	21.800	12,047,500
2026-02-25	22.000	22.100	21.350	21.350	21.350	9,820,400
2026-02-24	21.500	22.200	21.300	21.800	21.800	11,609,200
2026-02-23	20.700	21.250	20.600	20.950	20.950	8,075,300
2026-02-20	20.300	20.850	20.050	20.700	20.700	5,813,300
2026-02-19	20.000	20.300	19.980	20.300	20.300	3,511,500
2026-02-18	20.050	20.250	19.760	20.050	20.050	5,587,800
2026-02-16	19.980	20.350	19.920	20.050	20.050	3,271,200
2026-02-13	20.200	20.200	19.860	19.980	19.980	4,748,300
2026-02-12	20.150	20.400	20.000	20.350	20.350	6,893,400
2026-02-11	19.720	20.700	19.700	20.150	20.150	11,467,700
2026-02-10	19.540	19.740	19.540	19.620	19.620	1,378,300
2026-02-09	19.700	19.820	19.400	19.520	19.520	6,400,900
2026-02-06	19.680	19.820	19.440	19.680	19.680	4,739,800
2026-02-05	19.560	19.900	19.480	19.700	19.700	8,221,100
2026-02-04	19.280	19.760	19.280	19.560	19.560	16,532,500
2026-02-03	18.720	19.380	18.720	19.100	19.100	9,896,300
2026-02-02	18.160	18.900	18.160	18.500	18.500	8,181,000
2026-01-30	17.800	18.220	17.800	18.100	18.100	9,167,200
2026-01-29	17.680	17.900	17.600	17.700	17.700	3,707,800
2026-01-28	17.640	17.780	17.540	17.660	17.660	5,772,200
2026-01-27	17.960	17.960	17.420	17.620	17.620	11,479,800
2026-01-26	18.000	18.020	17.700	18.000	18.000	7,962,600

← NewerPage 3 of 4 · 230 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.