Manila Water Company, Inc. (PSE:MWC)
Philippines · Delayed Price · Currency is PHP 41.35
+0.50 (1.22%)
At close: Aug 22, 2025, 2:45 PM PST
Manila Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.85 | 41.90 | 40.75 | 41.35 | - | 1.22% | 5,083,600 |
| Aug 20, 2025 | 40.20 | 40.90 | 40.20 | 40.85 | - | -0.24% | 3,322,800 |
| Aug 19, 2025 | 40.90 | 41.10 | 40.80 | 40.95 | - | 0.12% | 1,831,900 |
| Aug 18, 2025 | 41.00 | 41.35 | 40.55 | 40.90 | - | -0.24% | 2,370,200 |
| Aug 15, 2025 | 41.00 | 41.25 | 40.55 | 41.00 | - | - | 863,700 |
| Aug 14, 2025 | 41.45 | 42.10 | 40.60 | 41.00 | - | -1.20% | 2,861,100 |
| Aug 13, 2025 | 40.10 | 41.95 | 39.90 | 41.50 | - | 3.36% | 6,494,600 |
| Aug 12, 2025 | 37.90 | 40.15 | 37.90 | 40.15 | - | 6.22% | 10,524,100 |
| Aug 11, 2025 | 38.40 | 38.60 | 37.45 | 37.80 | - | -1.56% | 1,616,800 |
| Aug 8, 2025 | 38.65 | 39.00 | 38.05 | 38.40 | - | 0.13% | 1,920,100 |
| Aug 7, 2025 | 39.00 | 39.15 | 38.25 | 38.35 | - | -1.67% | 979,100 |
| Aug 6, 2025 | 38.30 | 39.35 | 38.00 | 39.00 | - | 1.83% | 3,382,000 |
| Aug 5, 2025 | 37.35 | 38.35 | 37.35 | 38.30 | - | 2.54% | 3,361,200 |
| Aug 4, 2025 | 37.00 | 37.85 | 36.85 | 37.35 | - | 1.08% | 3,147,600 |
| Aug 1, 2025 | 37.85 | 37.85 | 36.80 | 36.95 | - | 0.54% | 1,560,800 |
| Jul 31, 2025 | 38.00 | 38.10 | 36.65 | 36.75 | - | -3.29% | 2,402,400 |
| Jul 30, 2025 | 38.70 | 38.85 | 37.90 | 38.00 | - | -1.81% | 1,380,500 |
| Jul 29, 2025 | 38.40 | 38.75 | 38.05 | 38.70 | - | 0.78% | 698,700 |
| Jul 28, 2025 | 38.30 | 38.65 | 38.05 | 38.40 | - | 0.66% | 383,800 |
| Jul 25, 2025 | 38.50 | 38.50 | 38.15 | 38.15 | - | -0.91% | 526,000 |
| Jul 24, 2025 | 38.55 | 38.75 | 38.15 | 38.50 | - | 1.05% | 953,000 |
| Jul 23, 2025 | 38.15 | 38.65 | 38.10 | 38.10 | - | -0.13% | 1,195,600 |
| Jul 22, 2025 | 38.55 | 38.55 | 37.80 | 38.15 | - | -0.39% | 1,597,000 |
| Jul 21, 2025 | 38.85 | 38.85 | 38.00 | 38.30 | - | 0.79% | 738,900 |
| Jul 18, 2025 | 36.80 | 38.95 | 36.80 | 38.00 | - | 3.12% | 3,385,500 |
| Jul 17, 2025 | 37.90 | 38.05 | 36.65 | 36.85 | - | -2.77% | 2,499,700 |
| Jul 16, 2025 | 38.20 | 38.50 | 37.25 | 37.90 | - | -0.92% | 1,153,700 |
| Jul 15, 2025 | 38.50 | 38.90 | 38.15 | 38.25 | - | -0.65% | 769,900 |
| Jul 14, 2025 | 38.40 | 38.70 | 38.10 | 38.50 | - | - | 1,124,300 |
| Jul 11, 2025 | 38.25 | 38.90 | 38.15 | 38.50 | - | 0.39% | 1,007,000 |
| Jul 10, 2025 | 38.55 | 38.75 | 38.20 | 38.35 | - | -0.39% | 1,359,000 |
| Jul 9, 2025 | 38.70 | 38.80 | 38.20 | 38.50 | - | -0.13% | 1,604,500 |
| Jul 8, 2025 | 38.60 | 38.95 | 38.55 | 38.55 | - | -0.77% | 882,600 |
| Jul 7, 2025 | 38.50 | 38.95 | 38.45 | 38.85 | - | 0.26% | 531,800 |
| Jul 4, 2025 | 38.65 | 39.00 | 38.40 | 38.75 | - | 0.39% | 643,600 |
| Jul 3, 2025 | 39.40 | 39.50 | 38.45 | 38.60 | - | -2.03% | 2,346,300 |
| Jul 2, 2025 | 39.50 | 39.50 | 39.00 | 39.40 | - | -0.25% | 1,226,700 |
| Jul 1, 2025 | 39.75 | 39.80 | 39.30 | 39.50 | - | - | 3,544,500 |
| Jun 30, 2025 | 39.30 | 40.00 | 39.20 | 39.50 | - | 0.25% | 3,355,000 |
| Jun 27, 2025 | 39.10 | 39.60 | 39.00 | 39.40 | - | 0.90% | 1,650,000 |
| Jun 26, 2025 | 38.50 | 39.10 | 38.30 | 39.05 | - | 1.43% | 3,475,900 |
| Jun 25, 2025 | 39.00 | 39.05 | 37.60 | 38.50 | - | -1.28% | 3,202,200 |
| Jun 24, 2025 | 38.40 | 39.15 | 38.20 | 39.00 | - | 2.50% | 4,530,400 |
| Jun 23, 2025 | 38.45 | 38.70 | 37.40 | 38.05 | - | -3.43% | 4,647,400 |
| Jun 20, 2025 | 38.65 | 39.40 | 38.40 | 39.40 | - | 1.55% | 3,930,800 |
| Jun 19, 2025 | 38.40 | 39.40 | 38.40 | 38.80 | - | 1.04% | 5,538,900 |
| Jun 18, 2025 | 37.90 | 39.60 | 37.65 | 38.40 | - | 1.32% | 8,329,300 |
| Jun 17, 2025 | 34.90 | 37.95 | 34.80 | 37.90 | - | 8.29% | 12,374,000 |
| Jun 16, 2025 | 33.75 | 35.00 | 33.25 | 35.00 | - | 1.45% | 1,826,900 |
| Jun 13, 2025 | 34.45 | 34.75 | 34.15 | 34.50 | - | 0.73% | 860,100 |