Manila Water Company, Inc. (PSE:MWC)
Philippines · Delayed Price · Currency is PHP 34.75
-1.05 (-2.93%)
At close: Oct 30, 2025
Manila Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35.75 | 35.75 | 34.75 | 34.75 | 34.75 | -2.93% | 589,300 |
| Oct 29, 2025 | 34.95 | 35.80 | 34.30 | 35.80 | 35.80 | 3.17% | 4,204,700 |
| Oct 28, 2025 | 34.00 | 34.80 | 33.70 | 34.70 | 34.70 | 2.06% | 2,120,900 |
| Oct 27, 2025 | 33.10 | 34.10 | 32.15 | 34.00 | 34.00 | 2.72% | 5,919,500 |
| Oct 24, 2025 | 33.75 | 34.35 | 32.80 | 33.10 | 33.10 | -1.93% | 2,819,200 |
| Oct 23, 2025 | 34.20 | 34.50 | 33.20 | 33.75 | 33.75 | -0.74% | 2,354,500 |
| Oct 22, 2025 | 35.00 | 35.70 | 33.65 | 34.00 | 34.00 | -1.45% | 1,262,200 |
| Oct 21, 2025 | 34.65 | 35.90 | 34.20 | 34.50 | 34.50 | 1.47% | 1,968,000 |
| Oct 20, 2025 | 34.70 | 34.90 | 32.80 | 34.00 | 34.00 | -2.16% | 5,913,500 |
| Oct 17, 2025 | 36.75 | 36.75 | 34.50 | 34.75 | 34.75 | -5.57% | 3,411,200 |
| Oct 16, 2025 | 36.80 | 36.90 | 36.30 | 36.80 | 36.80 | - | 2,743,700 |
| Oct 15, 2025 | 37.15 | 37.40 | 36.55 | 36.80 | 36.80 | -2.90% | 14,430,100 |
| Oct 14, 2025 | 36.70 | 38.10 | 36.00 | 37.90 | 37.90 | 3.27% | 4,497,800 |
| Oct 13, 2025 | 38.10 | 38.10 | 36.70 | 36.70 | 36.70 | -3.67% | 1,626,500 |
| Oct 10, 2025 | 38.80 | 39.00 | 37.85 | 38.10 | 38.10 | -2.31% | 1,031,400 |
| Oct 9, 2025 | 39.90 | 40.00 | 39.00 | 39.00 | 39.00 | -2.26% | 599,000 |
| Oct 8, 2025 | 39.75 | 40.00 | 39.00 | 39.90 | 39.90 | 0.50% | 1,892,800 |
| Oct 7, 2025 | 39.20 | 40.00 | 39.20 | 39.70 | 39.70 | 1.28% | 971,000 |
| Oct 6, 2025 | 40.00 | 40.00 | 39.10 | 39.20 | 39.20 | -2.00% | 462,400 |
| Oct 3, 2025 | 39.40 | 40.00 | 38.55 | 40.00 | 40.00 | 2.56% | 2,281,300 |
| Oct 2, 2025 | 38.50 | 39.00 | 38.20 | 39.00 | 39.00 | 1.30% | 1,319,900 |
| Oct 1, 2025 | 38.85 | 38.90 | 38.15 | 38.50 | 38.50 | 0.52% | 2,447,800 |
| Sep 30, 2025 | 39.10 | 39.10 | 37.25 | 38.30 | 38.30 | -1.79% | 1,102,600 |
| Sep 29, 2025 | 36.90 | 39.00 | 36.90 | 39.00 | 39.00 | 6.12% | 1,445,900 |
| Sep 26, 2025 | 37.25 | 37.55 | 36.60 | 36.75 | 36.75 | -1.21% | 670,500 |
| Sep 25, 2025 | 37.60 | 37.85 | 37.00 | 37.20 | 37.20 | -1.06% | 827,300 |
| Sep 24, 2025 | 37.50 | 37.65 | 37.15 | 37.60 | 37.60 | 0.27% | 1,053,000 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.15 | 37.50 | 37.50 | -0.79% | 1,857,200 |
| Sep 22, 2025 | 38.80 | 38.80 | 37.25 | 37.80 | 37.80 | -1.05% | 794,000 |
| Sep 19, 2025 | 38.90 | 38.90 | 37.50 | 38.20 | 38.20 | -0.78% | 32,108,600 |
| Sep 18, 2025 | 39.45 | 39.55 | 38.50 | 38.50 | 38.50 | -2.28% | 3,468,900 |
| Sep 17, 2025 | 39.35 | 39.75 | 38.85 | 39.40 | 39.40 | 2.07% | 3,093,800 |
| Sep 16, 2025 | 38.55 | 39.50 | 38.45 | 38.60 | 38.60 | 0.13% | 1,364,000 |
| Sep 15, 2025 | 38.50 | 38.90 | 38.10 | 38.55 | 38.55 | 0.92% | 795,100 |
| Sep 12, 2025 | 38.20 | 38.90 | 38.15 | 38.20 | 38.20 | - | 1,311,300 |
| Sep 11, 2025 | 38.30 | 38.45 | 37.95 | 38.20 | 38.20 | -0.39% | 2,027,100 |
| Sep 10, 2025 | 39.30 | 39.40 | 37.85 | 38.35 | 38.35 | -2.91% | 4,030,900 |
| Sep 9, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 706,800 |
| Sep 8, 2025 | 39.30 | 40.45 | 39.30 | 40.00 | 40.00 | 1.91% | 1,902,200 |
| Sep 5, 2025 | 39.70 | 40.50 | 39.25 | 39.25 | 39.25 | -1.01% | 2,346,700 |
| Sep 4, 2025 | 38.70 | 40.10 | 38.65 | 39.65 | 39.65 | 2.45% | 943,700 |
| Sep 3, 2025 | 39.50 | 40.00 | 38.55 | 38.70 | 38.70 | -3.25% | 2,389,800 |
| Sep 2, 2025 | 40.60 | 40.80 | 39.20 | 40.00 | 40.00 | -1.36% | 2,822,600 |
| Sep 1, 2025 | 42.00 | 42.05 | 40.35 | 40.55 | 40.55 | -3.45% | 2,424,600 |
| Aug 29, 2025 | 42.10 | 42.45 | 41.85 | 42.00 | 42.00 | -0.47% | 1,539,500 |
| Aug 28, 2025 | 42.45 | 42.55 | 42.10 | 42.20 | 42.20 | -0.59% | 1,375,100 |
| Aug 27, 2025 | 42.00 | 42.55 | 41.80 | 42.45 | 42.45 | 1.07% | 2,898,100 |
| Aug 26, 2025 | 41.40 | 42.45 | 41.05 | 42.00 | 42.00 | 1.57% | 5,582,100 |
| Aug 22, 2025 | 40.85 | 41.90 | 40.75 | 41.35 | 41.35 | 1.22% | 5,083,600 |
| Aug 20, 2025 | 40.20 | 40.90 | 40.20 | 40.85 | 40.85 | -0.24% | 3,322,800 |