Manila Water Company, Inc. (PSE:MWC)
Philippines · Delayed Price · Currency is PHP 36.95
+0.20 (0.54%)
At close: Aug 1, 2025, 2:45 PM PST
Manila Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 34.25 | 34.40 | 33.70 | 34.25 | - | 0.59% | 799,300 |
| Jun 10, 2025 | 33.50 | 34.50 | 33.25 | 34.05 | - | 1.64% | 2,213,100 |
| Jun 9, 2025 | 33.95 | 33.95 | 32.90 | 33.50 | - | -1.33% | 1,668,600 |
| Jun 5, 2025 | 34.30 | 35.00 | 33.40 | 33.95 | - | -1.02% | 1,930,600 |
| Jun 4, 2025 | 35.00 | 35.10 | 34.30 | 34.30 | - | -3.11% | 1,844,200 |
| Jun 3, 2025 | 34.95 | 35.40 | 34.45 | 35.40 | - | 1.29% | 2,003,000 |
| Jun 2, 2025 | 33.25 | 35.30 | 33.25 | 34.95 | - | 4.95% | 3,755,100 |
| May 30, 2025 | 32.95 | 33.30 | 32.80 | 33.30 | - | 0.15% | 3,423,900 |
| May 29, 2025 | 33.10 | 33.30 | 32.90 | 33.25 | - | 0.76% | 319,700 |
| May 28, 2025 | 32.00 | 33.35 | 31.40 | 33.00 | - | 3.77% | 1,460,700 |
| May 27, 2025 | 31.05 | 32.30 | 31.05 | 31.80 | - | 1.27% | 1,266,500 |
| May 26, 2025 | 31.90 | 31.90 | 31.25 | 31.40 | - | -1.57% | 1,621,200 |
| May 23, 2025 | 30.70 | 32.00 | 30.70 | 31.90 | - | 3.74% | 730,300 |
| May 22, 2025 | 32.55 | 32.55 | 30.60 | 30.75 | - | -5.53% | 3,401,000 |