Manila Water Company, Inc. (PSE:MWC)
Philippines · Delayed Price · Currency is PHP 34.80
-0.20 (-0.57%)
At close: Aug 28, 2026
Manila Water Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 35.00 | 35.40 | 34.80 | 34.80 | 34.80 | -0.57% | 2,737,000 |
| Aug 27, 2026 | 35.25 | 35.45 | 34.25 | 35.00 | 35.00 | -0.57% | 3,105,800 |
| Aug 26, 2026 | 35.60 | 35.95 | 35.20 | 35.20 | 35.20 | -1.12% | 320,100 |
| Aug 25, 2026 | 35.70 | 35.70 | 35.15 | 35.60 | 35.60 | -0.28% | 2,198,900 |
| Aug 24, 2026 | 35.95 | 35.95 | 35.30 | 35.70 | 35.70 | -0.70% | 877,600 |
| Aug 20, 2026 | 35.30 | 36.30 | 35.30 | 35.95 | 35.95 | 1.84% | 1,014,500 |
| Aug 19, 2026 | 36.40 | 36.40 | 35.00 | 35.30 | 35.30 | -3.29% | 1,007,000 |
| Aug 18, 2026 | 35.20 | 36.50 | 35.15 | 36.50 | 36.50 | 3.69% | 1,240,500 |
| Aug 17, 2026 | 34.90 | 35.95 | 34.20 | 35.20 | 35.20 | 1.15% | 1,767,800 |
| Aug 14, 2026 | 33.50 | 34.90 | 33.50 | 34.80 | 34.80 | 4.19% | 5,623,700 |
| Aug 13, 2026 | 34.00 | 34.00 | 33.25 | 33.40 | 33.40 | -1.62% | 3,035,100 |
| Aug 12, 2026 | 34.95 | 35.00 | 33.95 | 33.95 | 33.95 | -2.16% | 2,572,800 |
| Aug 11, 2026 | 34.60 | 35.00 | 34.30 | 34.70 | 34.70 | 0.29% | 1,031,100 |
| Aug 10, 2026 | 33.95 | 34.95 | 33.80 | 34.60 | 34.60 | 1.91% | 501,800 |
| Aug 7, 2026 | 34.50 | 34.60 | 33.85 | 33.95 | 33.95 | -0.88% | 1,301,900 |
| Aug 6, 2026 | 34.20 | 34.50 | 34.00 | 34.25 | 34.25 | 0.15% | 1,453,900 |
| Aug 5, 2026 | 34.90 | 34.90 | 33.80 | 34.20 | 34.20 | -0.87% | 1,321,400 |
| Aug 4, 2026 | 35.00 | 35.15 | 34.40 | 34.50 | 34.50 | -1.00% | 402,100 |
| Aug 3, 2026 | 35.50 | 35.50 | 34.85 | 34.85 | 34.85 | -1.83% | 664,200 |
| Jul 31, 2026 | 35.80 | 36.00 | 35.40 | 35.50 | 35.50 | -0.84% | 406,100 |
| Jul 30, 2026 | 35.85 | 35.95 | 35.05 | 35.80 | 35.80 | -0.14% | 430,400 |
| Jul 29, 2026 | 35.10 | 36.40 | 35.00 | 35.85 | 35.85 | 2.43% | 930,800 |
| Jul 28, 2026 | 34.75 | 35.35 | 34.30 | 35.00 | 35.00 | 1.45% | 970,400 |
| Jul 27, 2026 | 34.70 | 35.50 | 34.40 | 34.50 | 34.50 | - | 3,490,400 |
| Jul 24, 2026 | 35.15 | 35.75 | 34.20 | 34.50 | 34.50 | -1.71% | 6,836,400 |
| Jul 23, 2026 | 36.40 | 36.40 | 35.10 | 35.10 | 35.10 | -1.68% | 5,293,400 |
| Jul 22, 2026 | 36.80 | 37.35 | 35.55 | 35.70 | 35.70 | -1.92% | 5,307,100 |
| Jul 21, 2026 | 35.05 | 37.35 | 35.05 | 36.40 | 36.40 | 4.00% | 3,588,600 |
| Jul 20, 2026 | 35.25 | 35.95 | 34.85 | 35.00 | 35.00 | 0.29% | 2,236,600 |
| Jul 17, 2026 | 35.20 | 35.50 | 34.90 | 34.90 | 34.90 | -0.99% | 4,385,000 |
| Jul 16, 2026 | 35.00 | 35.60 | 35.00 | 35.25 | 35.25 | 1.73% | 293,800 |
| Jul 15, 2026 | 34.85 | 35.20 | 34.60 | 34.65 | 34.65 | -0.57% | 1,501,700 |
| Jul 14, 2026 | 35.00 | 35.00 | 34.55 | 34.85 | 34.85 | -0.43% | 1,218,800 |
| Jul 13, 2026 | 34.85 | 35.00 | 34.75 | 35.00 | 35.00 | 0.72% | 518,100 |
| Jul 10, 2026 | 34.35 | 35.30 | 34.35 | 34.75 | 34.75 | 1.16% | 986,800 |
| Jul 9, 2026 | 35.00 | 35.30 | 34.25 | 34.35 | 34.35 | -1.86% | 1,560,600 |
| Jul 8, 2026 | 35.05 | 35.45 | 34.75 | 35.00 | 35.00 | - | 450,400 |
| Jul 7, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,544,400 |
| Jul 6, 2026 | 34.25 | 36.00 | 34.25 | 36.00 | 36.00 | 5.26% | 1,766,100 |
| Jul 3, 2026 | 33.30 | 34.60 | 33.30 | 34.20 | 34.20 | 2.86% | 1,609,200 |
| Jul 2, 2026 | 34.30 | 35.05 | 33.25 | 33.25 | 33.25 | -2.78% | 4,492,800 |
| Jul 1, 2026 | 34.95 | 34.95 | 34.05 | 34.20 | 34.20 | -2.29% | 1,069,700 |
| Jun 30, 2026 | 34.95 | 35.00 | 34.40 | 35.00 | 35.00 | 0.14% | 958,200 |
| Jun 29, 2026 | 34.05 | 35.00 | 34.05 | 34.95 | 34.95 | 2.64% | 1,095,300 |
| Jun 26, 2026 | 35.80 | 35.80 | 33.90 | 34.05 | 34.05 | -2.85% | 3,427,900 |
| Jun 25, 2026 | 36.45 | 37.00 | 35.05 | 35.05 | 35.05 | -3.84% | 2,254,700 |
| Jun 24, 2026 | 37.60 | 38.00 | 36.15 | 36.45 | 36.45 | -3.06% | 3,694,500 |
| Jun 23, 2026 | 37.30 | 37.85 | 37.05 | 37.60 | 37.60 | 0.80% | 1,842,200 |
| Jun 22, 2026 | 36.80 | 37.35 | 36.05 | 37.30 | 37.30 | 1.36% | 4,836,800 |
| Jun 19, 2026 | 38.50 | 38.50 | 36.80 | 36.80 | 36.80 | -4.42% | 10,173,100 |