Maynilad Water Services, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.300	16.840	16.300	16.600	16.600	2,683,000
2026-10-15	16.760	16.760	16.300	16.300	16.300	1,915,700
2026-10-14	16.700	17.200	16.520	16.800	16.800	7,616,200
2026-10-13	16.260	16.660	16.180	16.620	16.620	3,857,600
2026-10-12	16.100	16.320	16.000	16.260	16.260	6,877,000
2026-10-09	15.700	16.340	15.700	16.100	16.100	2,572,800
2026-10-08	15.900	16.000	15.640	15.700	15.700	1,550,200
2026-10-07	15.860	15.900	15.640	15.880	15.880	1,886,200
2026-10-06	16.160	16.380	15.900	15.900	15.900	2,203,200
2026-10-05	16.200	16.200	16.000	16.160	16.160	2,015,600
2026-10-02	16.200	16.280	16.060	16.200	16.200	1,148,400
2026-10-01	16.540	16.540	16.120	16.200	16.200	1,314,900
2026-09-30	16.200	16.680	16.200	16.500	16.500	2,656,400
2026-09-29	16.200	16.380	16.140	16.180	16.180	1,680,600
2026-09-28	17.000	17.020	16.100	16.200	16.200	3,184,100
2026-09-25	16.700	17.020	16.600	17.000	17.000	1,531,300
2026-09-24	16.980	16.980	16.580	16.700	16.700	1,435,600
2026-09-23	16.940	17.000	16.720	16.980	16.980	400,700
2026-09-22	16.780	17.000	16.760	16.940	16.940	1,506,600
2026-09-21	16.880	17.100	16.720	16.780	16.780	2,802,100
2026-09-18	17.400	17.400	16.700	16.700	16.700	12,194,400
2026-09-17	17.200	17.620	17.200	17.400	17.400	1,102,800
2026-09-16	17.700	17.800	17.000	17.200	17.200	4,511,100
2026-09-15	18.120	18.160	17.520	17.700	17.700	4,434,600
2026-09-14	18.080	18.140	18.020	18.120	18.120	1,023,200
2026-09-11	18.400	18.500	18.100	18.160	18.160	1,198,800
2026-09-10	18.660	18.660	18.400	18.400	18.400	6,159,400
2026-09-09	18.680	18.700	18.500	18.660	18.660	941,900
2026-09-08	18.780	18.880	18.660	18.680	18.680	2,127,900
2026-09-07	18.680	18.800	18.600	18.780	18.780	1,515,300
2026-09-04	18.500	18.800	18.500	18.680	18.680	1,788,200
2026-09-03	18.440	18.760	18.380	18.600	18.600	1,136,700
2026-09-02	18.520	18.840	18.420	18.420	18.420	2,895,600
2026-09-01	18.680	18.700	18.380	18.520	18.520	3,751,300
2026-08-28	17.980	18.700	17.980	18.700	18.700	4,595,800
2026-08-27	18.160	18.160	17.900	17.980	17.980	2,595,100
2026-08-26	18.060	18.280	18.020	18.260	18.260	1,457,700
2026-08-25	18.300	18.360	18.000	18.060	18.060	2,092,800
2026-08-24	18.460	18.500	18.200	18.300	18.300	1,373,900
2026-08-20	18.200	18.560	18.180	18.460	18.460	1,896,300
2026-08-19	18.780	18.780	18.060	18.200	18.200	1,762,500
2026-08-18	18.300	18.800	18.300	18.800	18.800	2,979,200
2026-08-17	18.040	18.440	17.940	18.300	18.300	1,884,700
2026-08-14	18.100	18.200	18.000	18.000	18.000	2,113,300
2026-08-13	18.340	18.340	18.020	18.120	18.120	2,155,900
2026-08-12	18.140	18.400	18.000	18.300	18.300	2,515,300
2026-08-11	18.320	18.380	18.060	18.140	18.140	3,641,000
2026-08-10	18.500	18.720	18.320	18.320	18.320	2,550,700
2026-08-07	18.780	18.840	18.320	18.480	18.480	5,642,600
2026-08-06	18.920	18.980	18.600	18.760	18.760	3,769,100
2026-08-05	19.140	19.400	18.800	18.900	18.900	7,018,900
2026-08-04	19.320	19.320	18.820	19.120	19.120	3,797,700
2026-08-03	18.800	19.500	17.640	19.500	19.500	14,576,800
2026-07-31	19.300	19.540	18.800	18.800	18.800	75,443,906
2026-07-30	19.700	19.700	19.240	19.300	19.300	9,103,700
2026-07-29	19.640	19.860	19.620	19.680	19.680	7,674,300
2026-07-28	20.150	20.250	19.580	19.640	19.640	11,828,200
2026-07-27	19.460	19.720	19.360	19.680	19.680	2,763,700
2026-07-24	19.720	19.720	19.300	19.460	19.460	2,949,700
2026-07-23	19.660	19.940	19.520	19.700	19.700	4,700,500

Page 1 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.