Manila Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.65	0.73	0.65	0.73	0.73	5.51%	350
Feb 6, 2026	0.70	0.70	0.70	0.70	0.70	-0.51%	250
Aug 14, 2025	0.70	0.70	0.70	0.70	0.70	6.87%	1,000
Jun 30, 2025	0.66	0.66	0.66	0.66	0.66	1.68%	2,000
Jun 20, 2025	0.65	0.65	0.64	0.64	0.64	25.09%	13,000
Mar 27, 2025	0.52	0.52	0.52	0.52	0.52	18.39%	18,468
Nov 11, 2024	0.44	0.44	0.44	0.44	0.40	-5.43%	65,000
Oct 25, 2024	0.46	0.46	0.46	0.46	0.43	-	10,000
Oct 1, 2024	0.49	0.49	0.46	0.46	0.43	-0.37%	5,000
Aug 28, 2024	0.46	0.46	0.46	0.46	0.43	3.33%	10,000
Jul 3, 2024	0.45	0.45	0.45	0.45	0.41	-10.64%	3,000
Jun 28, 2024	0.50	0.50	0.50	0.50	0.46	0.79%	3,000
Jun 18, 2024	0.50	0.50	0.50	0.50	0.46	8.53%	2,000
Jun 10, 2024	0.48	0.48	0.46	0.46	0.42	-0.50%	3,000
May 14, 2024	0.44	0.46	0.44	0.46	0.43	33.59%	3,100
Mar 20, 2024	0.38	0.38	0.34	0.34	0.32	-17.86%	3,800
Mar 14, 2024	0.41	0.42	0.38	0.42	0.39	30.27%	9,700
Feb 16, 2024	0.32	0.32	0.32	0.32	0.30	-2.61%	300
Jan 3, 2024	0.33	0.33	0.33	0.33	0.31	-0.66%	300
Dec 14, 2023	0.33	0.33	0.33	0.33	0.31	1.53%	835
Dec 6, 2023	0.33	0.33	0.33	0.33	0.30	6.93%	835
Nov 3, 2023	0.31	0.31	0.31	0.31	0.28	-4.82%	870
Oct 23, 2023	0.32	0.32	0.32	0.32	0.30	4.32%	870
Sep 29, 2023	0.31	0.31	0.31	0.31	0.29	-5.08%	870
Aug 25, 2023	0.32	0.32	0.32	0.32	0.30	1.00%	870
Aug 7, 2023	0.32	0.32	0.32	0.32	0.30	-0.89%	870
Aug 4, 2023	0.32	0.32	0.32	0.32	0.30	-7.05%	870
Jul 20, 2023	0.35	0.35	0.35	0.35	0.32	4.58%	870
Jun 30, 2023	0.33	0.33	0.33	0.33	0.31	10.10%	500
Jun 26, 2023	0.30	0.30	0.30	0.30	0.28	1.03%	130
Jun 23, 2023	0.30	0.30	0.30	0.30	0.28	-10.07%	870
Jun 5, 2023	0.33	0.33	0.33	0.33	0.31	-4.90%	1,000
Apr 11, 2023	0.35	0.35	0.35	0.35	0.32	3.73%	100
Mar 3, 2023	0.34	0.34	0.34	0.34	0.31	-2.37%	200
Mar 2, 2023	0.35	0.35	0.35	0.35	0.32	-5.51%	100
Feb 6, 2023	0.37	0.37	0.37	0.37	0.34	11.29%	1,000
Dec 14, 2022	0.33	0.33	0.33	0.33	0.31	27.58%	200
Sep 28, 2022	0.26	0.26	0.26	0.26	0.24	-12.33%	1,000
Jul 11, 2022	0.29	0.29	0.29	0.29	0.27	-12.48%	100
May 27, 2022	0.34	0.34	0.34	0.34	0.31	-16.11%	190
Apr 8, 2022	0.40	0.40	0.40	0.40	0.37	9.14%	190
Mar 15, 2022	0.37	0.37	0.37	0.37	0.34	10.23%	217
Mar 14, 2022	0.33	0.33	0.33	0.33	0.31	-30.54%	100
Dec 9, 2021	0.48	0.48	0.48	0.48	0.44	11.63%	2,500
Dec 2, 2021	0.43	0.43	0.43	0.43	0.40	-10.42%	500
Nov 24, 2021	0.48	0.48	0.48	0.48	0.44	-4.00%	100
Nov 18, 2021	0.50	0.50	0.50	0.50	0.46	-	400
Nov 16, 2021	0.50	0.50	0.50	0.50	0.46	-7.41%	400
Nov 3, 2021	0.54	0.54	0.54	0.54	0.50	38.46%	100