Manila Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	40.35	41.65	39.75	41.65	41.65	3.22%	4,077,700
Mar 18, 2026	39.65	40.80	39.65	40.35	40.35	1.77%	1,186,000
Mar 17, 2026	39.20	39.65	39.00	39.65	39.65	0.63%	876,300
Mar 16, 2026	40.60	40.60	39.30	39.40	39.40	-3.43%	1,095,700
Mar 13, 2026	40.50	41.25	40.30	40.80	40.80	0.49%	1,994,100
Mar 12, 2026	38.75	40.65	38.20	40.60	40.60	0.62%	8,456,300
Mar 11, 2026	39.40	40.50	39.20	40.35	38.32	3.07%	1,619,100
Mar 10, 2026	38.15	39.25	38.15	39.15	37.18	3.30%	1,226,700
Mar 9, 2026	39.20	39.20	37.75	37.90	36.00	-4.17%	3,102,200
Mar 6, 2026	39.35	40.00	38.80	39.55	37.56	0.51%	1,107,300
Mar 5, 2026	39.15	40.00	39.15	39.35	37.37	0.51%	2,708,400
Mar 4, 2026	40.00	40.70	39.00	39.15	37.18	-2.13%	2,132,500
Mar 3, 2026	41.20	41.60	39.80	40.00	37.99	-2.91%	2,924,400
Mar 2, 2026	40.60	41.50	40.10	41.20	39.13	2.23%	2,093,400
Feb 27, 2026	42.30	42.95	40.30	40.30	38.28	-4.73%	5,439,200
Feb 26, 2026	42.00	42.40	42.00	42.30	40.18	0.71%	472,800
Feb 25, 2026	41.50	42.80	41.40	42.00	39.89	1.94%	3,524,300
Feb 24, 2026	40.90	41.45	40.60	41.20	39.13	0.49%	1,423,300
Feb 23, 2026	41.05	41.15	40.65	41.00	38.94	0.12%	643,800
Feb 20, 2026	40.65	41.10	40.20	40.95	38.89	0.74%	1,020,600
Feb 19, 2026	40.50	40.75	40.20	40.65	38.61	0.37%	419,600
Feb 18, 2026	39.55	40.50	39.55	40.50	38.47	2.02%	260,700
Feb 16, 2026	40.10	40.50	39.70	39.70	37.71	-0.87%	972,700
Feb 13, 2026	40.55	40.95	40.00	40.05	38.04	-1.72%	875,200
Feb 12, 2026	41.50	41.50	40.45	40.75	38.70	-0.24%	355,700
Feb 11, 2026	40.70	41.85	40.70	40.85	38.80	0.37%	1,382,800
Feb 10, 2026	40.55	41.05	40.30	40.70	38.66	-	364,400
Feb 9, 2026	40.80	41.05	40.40	40.70	38.66	-0.12%	481,100
Feb 6, 2026	41.35	41.35	40.45	40.75	38.70	-1.45%	519,700
Feb 5, 2026	41.00	41.45	40.65	41.35	39.27	0.85%	497,300
Feb 4, 2026	40.50	41.15	40.50	41.00	38.94	1.49%	1,013,200
Feb 3, 2026	40.20	40.50	40.10	40.40	38.37	0.50%	690,800
Feb 2, 2026	40.40	40.50	40.00	40.20	38.18	-0.99%	538,000
Jan 30, 2026	39.50	40.60	39.10	40.60	38.56	2.78%	1,406,700
Jan 29, 2026	39.65	39.65	38.90	39.50	37.52	-1.00%	543,700
Jan 28, 2026	40.20	40.20	39.65	39.90	37.90	-0.25%	312,800
Jan 27, 2026	39.00	40.30	39.00	40.00	37.99	2.56%	946,300
Jan 26, 2026	39.20	39.20	38.55	39.00	37.04	-0.51%	1,230,900
Jan 23, 2026	39.70	40.10	38.90	39.20	37.23	-1.13%	762,700
Jan 22, 2026	39.50	40.05	39.15	39.65	37.66	1.80%	474,100
Jan 21, 2026	39.80	39.90	38.25	38.95	36.99	-2.14%	2,458,400
Jan 20, 2026	40.00	40.35	39.50	39.80	37.80	-	454,300
Jan 19, 2026	39.85	40.35	39.65	39.80	37.80	0.38%	1,848,800
Jan 16, 2026	39.90	39.90	39.40	39.65	37.66	-0.75%	1,128,500
Jan 15, 2026	41.35	41.35	39.45	39.95	37.94	-3.39%	2,744,100
Jan 14, 2026	41.10	41.50	41.05	41.35	39.27	0.73%	679,900
Jan 13, 2026	40.95	41.45	40.85	41.05	38.99	0.24%	343,300
Jan 12, 2026	40.80	41.20	40.00	40.95	38.89	0.12%	1,041,600
Jan 9, 2026	41.05	41.30	40.70	40.90	38.85	-0.85%	734,000
Jan 8, 2026	41.00	41.45	40.90	41.25	39.18	0.49%	345,900