Maynilad Water Services, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 18.000 | 18.020 | 17.700 | 18.000 | 18.000 | 7,962,600 |
| 2026-01-23 | 18.100 | 18.240 | 18.020 | 18.020 | 18.020 | 6,441,000 |
| 2026-01-22 | 18.000 | 18.180 | 17.740 | 18.100 | 18.100 | 4,778,200 |
| 2026-01-21 | 17.800 | 18.000 | 17.800 | 17.960 | 17.960 | 10,904,700 |
| 2026-01-20 | 17.920 | 18.000 | 17.520 | 17.740 | 17.740 | 6,049,400 |
| 2026-01-19 | 17.600 | 18.020 | 17.600 | 17.920 | 17.920 | 11,520,000 |
| 2026-01-16 | 17.500 | 17.680 | 17.400 | 17.580 | 17.580 | 3,533,900 |
| 2026-01-15 | 17.400 | 17.600 | 17.400 | 17.500 | 17.500 | 3,565,800 |
| 2026-01-14 | 17.520 | 17.760 | 17.360 | 17.400 | 17.400 | 3,825,100 |
| 2026-01-13 | 17.280 | 17.740 | 17.220 | 17.520 | 17.520 | 6,738,600 |
| 2026-01-12 | 17.160 | 17.340 | 17.080 | 17.260 | 17.260 | 3,810,100 |
| 2026-01-09 | 17.080 | 17.300 | 17.080 | 17.100 | 17.100 | 3,121,100 |
| 2026-01-08 | 17.000 | 17.180 | 16.980 | 17.020 | 17.020 | 4,047,400 |
| 2026-01-07 | 17.120 | 17.120 | 16.940 | 17.000 | 17.000 | 14,452,100 |
| 2026-01-06 | 17.400 | 17.640 | 17.080 | 17.120 | 17.120 | 7,986,400 |
| 2026-01-05 | 17.280 | 17.700 | 17.280 | 17.360 | 17.360 | 7,765,200 |
| 2026-01-02 | 16.900 | 17.460 | 16.820 | 17.280 | 17.280 | 13,286,800 |
| 2025-12-29 | 16.700 | 16.900 | 16.500 | 16.900 | 16.900 | 4,761,500 |
| 2025-12-26 | 16.460 | 16.780 | 16.460 | 16.700 | 16.700 | 2,925,500 |
| 2025-12-23 | 16.400 | 16.600 | 16.380 | 16.400 | 16.400 | 1,991,600 |
| 2025-12-22 | 16.180 | 16.500 | 16.180 | 16.400 | 16.400 | 2,963,700 |
| 2025-12-19 | 16.100 | 16.200 | 16.040 | 16.160 | 16.160 | 5,272,500 |
| 2025-12-18 | 16.440 | 16.440 | 16.040 | 16.040 | 16.040 | 10,368,100 |
| 2025-12-17 | 16.600 | 16.600 | 16.320 | 16.420 | 16.420 | 8,982,200 |
| 2025-12-16 | 16.640 | 16.960 | 16.600 | 16.780 | 16.780 | 16,335,900 |
| 2025-12-15 | 16.220 | 16.660 | 16.220 | 16.560 | 16.560 | 17,134,801 |
| 2025-12-12 | 16.200 | 16.320 | 16.180 | 16.200 | 16.200 | 9,111,900 |
| 2025-12-11 | 16.200 | 16.340 | 16.140 | 16.180 | 16.180 | 10,880,300 |
| 2025-12-10 | 16.180 | 16.380 | 16.120 | 16.200 | 16.200 | 9,108,800 |
| 2025-12-09 | 16.300 | 16.380 | 16.000 | 16.200 | 16.200 | 7,948,500 |
| 2025-12-05 | 16.360 | 16.400 | 16.240 | 16.300 | 16.300 | 1,339,300 |
| 2025-12-04 | 16.100 | 16.520 | 16.100 | 16.360 | 16.360 | 9,102,300 |
| 2025-12-03 | 16.060 | 16.200 | 15.880 | 16.100 | 16.100 | 5,829,700 |
| 2025-12-02 | 15.980 | 16.320 | 15.980 | 16.040 | 16.040 | 7,129,200 |
| 2025-12-01 | 16.020 | 16.120 | 15.820 | 15.900 | 15.900 | 6,216,500 |
| 2025-11-28 | 15.900 | 16.280 | 15.860 | 15.860 | 15.860 | 6,191,400 |
| 2025-11-27 | 15.980 | 16.000 | 15.680 | 15.900 | 15.900 | 9,449,000 |
| 2025-11-26 | 16.500 | 16.500 | 16.000 | 16.020 | 16.020 | 5,640,400 |
| 2025-11-25 | 16.000 | 16.580 | 15.900 | 16.500 | 16.500 | 31,353,500 |
| 2025-11-24 | 15.520 | 16.120 | 15.520 | 16.000 | 16.000 | 15,812,700 |
| 2025-11-21 | 15.460 | 15.520 | 15.360 | 15.500 | 15.500 | 5,888,900 |
| 2025-11-20 | 15.400 | 15.540 | 15.320 | 15.460 | 15.460 | 4,760,000 |
| 2025-11-19 | 15.240 | 15.420 | 15.160 | 15.380 | 15.380 | 12,843,100 |
| 2025-11-18 | 15.240 | 15.240 | 15.020 | 15.160 | 15.160 | 3,233,900 |
| 2025-11-17 | 14.860 | 15.260 | 14.860 | 15.220 | 15.220 | 9,535,200 |
| 2025-11-14 | 14.540 | 15.320 | 14.540 | 14.800 | 14.800 | 26,925,500 |
| 2025-11-13 | 14.140 | 14.600 | 14.140 | 14.500 | 14.500 | 6,915,700 |
| 2025-11-12 | 14.820 | 14.880 | 14.020 | 14.100 | 14.100 | 19,211,600 |
| 2025-11-11 | 14.960 | 14.980 | 14.820 | 14.820 | 14.820 | 34,156,699 |
| 2025-11-10 | 14.980 | 15.000 | 14.960 | 14.960 | 14.960 | 26,833,600 |
| 2025-11-07 | 15.000 | 15.000 | 14.980 | 14.980 | 14.980 | 100,810,203 |
← NewerPage 4 of 4 · 231 trading days
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.