Manila Water Company, Inc. (PSE:MWC)
Philippines · Delayed Price · Currency is PHP 40.30
-2.00 (-4.73%)
At close: Feb 27, 2026
Manila Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.30 | 42.95 | 40.30 | 40.30 | 40.30 | -4.73% | 5,439,200 |
| Feb 26, 2026 | 42.00 | 42.40 | 42.00 | 42.30 | 42.30 | 0.71% | 472,800 |
| Feb 25, 2026 | 41.50 | 42.80 | 41.40 | 42.00 | 42.00 | 1.94% | 3,524,300 |
| Feb 24, 2026 | 40.90 | 41.45 | 40.60 | 41.20 | 41.20 | 0.49% | 1,423,300 |
| Feb 23, 2026 | 41.05 | 41.15 | 40.65 | 41.00 | 41.00 | 0.12% | 643,800 |
| Feb 20, 2026 | 40.65 | 41.10 | 40.20 | 40.95 | 40.95 | 0.74% | 1,020,600 |
| Feb 19, 2026 | 40.50 | 40.75 | 40.20 | 40.65 | 40.65 | 0.37% | 419,600 |
| Feb 18, 2026 | 39.55 | 40.50 | 39.55 | 40.50 | 40.50 | 2.02% | 260,700 |
| Feb 16, 2026 | 40.10 | 40.50 | 39.70 | 39.70 | 39.70 | -0.87% | 972,700 |
| Feb 13, 2026 | 40.55 | 40.95 | 40.00 | 40.05 | 40.05 | -1.72% | 875,200 |
| Feb 12, 2026 | 41.50 | 41.50 | 40.45 | 40.75 | 40.75 | -0.24% | 355,700 |
| Feb 11, 2026 | 40.70 | 41.85 | 40.70 | 40.85 | 40.85 | 0.37% | 1,382,800 |
| Feb 10, 2026 | 40.55 | 41.05 | 40.30 | 40.70 | 40.70 | - | 364,400 |
| Feb 9, 2026 | 40.80 | 41.05 | 40.40 | 40.70 | 40.70 | -0.12% | 481,100 |
| Feb 6, 2026 | 41.35 | 41.35 | 40.45 | 40.75 | 40.75 | -1.45% | 519,700 |
| Feb 5, 2026 | 41.00 | 41.45 | 40.65 | 41.35 | 41.35 | 0.85% | 497,300 |
| Feb 4, 2026 | 40.50 | 41.15 | 40.50 | 41.00 | 41.00 | 1.49% | 1,013,200 |
| Feb 3, 2026 | 40.20 | 40.50 | 40.10 | 40.40 | 40.40 | 0.50% | 690,800 |
| Feb 2, 2026 | 40.40 | 40.50 | 40.00 | 40.20 | 40.20 | -0.99% | 538,000 |
| Jan 30, 2026 | 39.50 | 40.60 | 39.10 | 40.60 | 40.60 | 2.78% | 1,406,700 |
| Jan 29, 2026 | 39.65 | 39.65 | 38.90 | 39.50 | 39.50 | -1.00% | 543,700 |
| Jan 28, 2026 | 40.20 | 40.20 | 39.65 | 39.90 | 39.90 | -0.25% | 312,800 |
| Jan 27, 2026 | 39.00 | 40.30 | 39.00 | 40.00 | 40.00 | 2.56% | 946,300 |
| Jan 26, 2026 | 39.20 | 39.20 | 38.55 | 39.00 | 39.00 | -0.51% | 1,230,900 |
| Jan 23, 2026 | 39.70 | 40.10 | 38.90 | 39.20 | 39.20 | -1.13% | 762,700 |
| Jan 22, 2026 | 39.50 | 40.05 | 39.15 | 39.65 | 39.65 | 1.80% | 474,100 |
| Jan 21, 2026 | 39.80 | 39.90 | 38.25 | 38.95 | 38.95 | -2.14% | 2,458,400 |
| Jan 20, 2026 | 40.00 | 40.35 | 39.50 | 39.80 | 39.80 | - | 454,300 |
| Jan 19, 2026 | 39.85 | 40.35 | 39.65 | 39.80 | 39.80 | 0.38% | 1,848,800 |
| Jan 16, 2026 | 39.90 | 39.90 | 39.40 | 39.65 | 39.65 | -0.75% | 1,128,500 |
| Jan 15, 2026 | 41.35 | 41.35 | 39.45 | 39.95 | 39.95 | -3.39% | 2,744,100 |
| Jan 14, 2026 | 41.10 | 41.50 | 41.05 | 41.35 | 41.35 | 0.73% | 679,900 |
| Jan 13, 2026 | 40.95 | 41.45 | 40.85 | 41.05 | 41.05 | 0.24% | 343,300 |
| Jan 12, 2026 | 40.80 | 41.20 | 40.00 | 40.95 | 40.95 | 0.12% | 1,041,600 |
| Jan 9, 2026 | 41.05 | 41.30 | 40.70 | 40.90 | 40.90 | -0.85% | 734,000 |
| Jan 8, 2026 | 41.00 | 41.45 | 40.90 | 41.25 | 41.25 | 0.49% | 345,900 |
| Jan 7, 2026 | 41.70 | 41.70 | 40.95 | 41.05 | 41.05 | -1.68% | 887,700 |
| Jan 6, 2026 | 42.00 | 42.00 | 41.40 | 41.75 | 41.75 | -0.60% | 705,300 |
| Jan 5, 2026 | 41.90 | 42.10 | 41.35 | 42.00 | 42.00 | 0.60% | 2,507,900 |
| Jan 2, 2026 | 40.30 | 41.85 | 40.30 | 41.75 | 41.75 | 3.60% | 911,500 |
| Dec 29, 2025 | 39.80 | 40.45 | 39.80 | 40.30 | 40.30 | 1.26% | 1,150,300 |
| Dec 26, 2025 | 40.00 | 40.50 | 39.70 | 39.80 | 39.80 | - | 612,100 |
| Dec 23, 2025 | 40.25 | 40.30 | 38.95 | 39.80 | 39.80 | -1.12% | 1,352,600 |
| Dec 22, 2025 | 40.10 | 40.50 | 40.10 | 40.25 | 40.25 | 0.37% | 851,200 |
| Dec 19, 2025 | 40.85 | 41.95 | 40.10 | 40.10 | 40.10 | -1.84% | 8,023,000 |
| Dec 18, 2025 | 41.00 | 41.50 | 40.35 | 40.85 | 40.85 | -0.37% | 1,465,900 |
| Dec 17, 2025 | 40.95 | 41.45 | 40.50 | 41.00 | 41.00 | 0.12% | 1,831,700 |
| Dec 16, 2025 | 40.10 | 41.50 | 40.05 | 40.95 | 40.95 | 1.36% | 3,278,700 |
| Dec 15, 2025 | 39.55 | 40.95 | 39.55 | 40.40 | 40.40 | 2.28% | 4,634,700 |
| Dec 12, 2025 | 38.15 | 39.60 | 38.10 | 39.50 | 39.50 | 3.95% | 3,425,800 |