Manila Water Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	26.250	26.750	26.050	26.450	23.907	1,788,500
2024-11-04	26.250	26.400	26.100	26.250	23.727	416,200
2024-10-31	25.650	26.250	25.650	26.250	23.727	639,900
2024-10-30	25.800	26.000	25.550	25.550	23.094	1,093,900
2024-10-29	26.600	26.600	25.800	25.800	23.320	1,557,500
2024-10-28	26.300	26.750	26.150	26.400	23.862	333,900
2024-10-25	26.000	26.450	26.000	26.300	23.772	334,500
2024-10-24	26.900	26.900	25.850	26.000	23.501	2,071,800
2024-10-23	26.900	26.950	26.400	26.900	24.314	1,602,700
2024-10-22	26.250	27.000	26.250	26.900	24.314	1,361,800
2024-10-21	26.600	26.800	26.150	26.250	23.727	4,907,200
2024-10-18	27.100	27.250	26.600	26.600	24.043	6,050,400
2024-10-17	27.200	27.500	27.000	27.000	24.404	740,300
2024-10-16	27.050	27.800	26.900	27.500	24.856	13,049,800
2024-10-15	26.900	27.200	26.750	27.000	24.404	6,608,100
2024-10-14	26.900	27.100	26.800	26.950	24.359	2,431,700
2024-10-11	27.100	27.100	26.850	26.900	24.314	2,153,000
2024-10-10	27.900	27.900	26.700	27.100	24.495	4,590,900
2024-10-09	28.000	28.400	27.750	27.900	25.218	2,018,000
2024-10-08	28.350	28.350	27.850	28.000	25.308	1,480,600
2024-10-07	27.500	28.800	27.500	28.400	25.670	6,279,000
2024-10-04	27.200	27.650	27.000	27.200	24.585	1,994,900
2024-10-03	27.150	27.750	27.050	27.200	24.585	2,347,300
2024-10-02	27.250	27.300	27.000	27.150	24.540	808,500
2024-10-01	26.800	27.600	26.800	27.350	24.721	1,620,300
2024-09-30	26.800	26.950	26.550	26.550	23.998	2,096,300
2024-09-27	26.400	26.800	26.200	26.400	23.862	2,486,700
2024-09-26	26.800	26.950	26.100	26.400	23.862	4,979,000
2024-09-25	26.600	27.300	26.550	26.650	24.088	1,724,100
2024-09-24	26.900	27.450	26.600	26.600	24.043	8,388,800
2024-09-23	28.300	28.300	26.900	26.900	24.314	6,463,800
2024-09-20	28.500	28.700	28.000	28.200	25.489	2,823,700
2024-09-19	29.200	29.200	28.200	28.350	25.625	3,443,400
2024-09-18	29.500	29.800	29.050	29.300	26.483	301,000
2024-09-17	28.600	29.500	28.600	29.500	26.664	386,400
2024-09-16	28.950	29.000	28.400	28.600	25.851	636,300
2024-09-13	28.800	29.250	28.400	28.400	25.670	1,084,500
2024-09-12	28.350	28.900	28.150	28.900	26.122	1,333,300
2024-09-11	29.300	29.300	27.950	28.050	25.353	2,131,400
2024-09-10	29.500	30.200	28.850	28.950	26.167	2,140,500
2024-09-09	28.600	29.900	28.400	29.650	26.800	3,283,500
2024-09-06	26.600	28.650	26.600	28.600	25.851	7,422,700
2024-09-05	27.000	27.200	26.550	26.550	23.998	1,249,900
2024-09-04	26.600	27.200	26.000	27.200	24.585	811,600
2024-09-03	27.000	27.250	26.850	26.950	24.359	1,316,500
2024-09-02	27.200	27.200	26.500	27.200	24.585	815,400
2024-08-30	26.350	27.200	26.200	27.200	24.585	5,809,600
2024-08-29	26.000	26.350	25.850	26.350	23.817	1,627,200
2024-08-28	26.000	26.150	25.850	26.000	23.501	1,747,900
2024-08-27	26.150	26.150	25.900	26.000	23.501	1,355,600
2024-08-22	26.200	26.200	25.900	25.900	23.410	1,465,700
2024-08-21	26.000	26.200	25.900	25.950	23.455	1,639,300
2024-08-20	26.700	27.050	25.900	25.900	23.410	3,670,500
2024-08-19	25.950	26.950	25.950	26.650	24.088	2,954,700
2024-08-16	26.000	26.200	25.750	25.950	23.455	3,459,900
2024-08-15	26.350	26.600	25.700	25.950	23.455	3,446,300
2024-08-14	26.150	26.400	26.050	26.300	23.772	977,600
2024-08-13	25.750	26.400	25.750	26.150	23.636	442,400
2024-08-12	26.250	26.350	25.750	25.750	23.275	684,800
2024-08-09	26.000	26.500	26.000	26.050	23.546	964,800

← NewerPage 9 of 21 · 1,229 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.