Manila Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.60	40.50	39.50	40.40	-	2.28%	444,200
Jun 1, 2026	39.50	40.10	38.65	39.50	39.50	1.15%	4,430,200
May 29, 2026	40.90	41.00	39.05	39.05	39.05	-4.64%	10,940,700
May 28, 2026	42.50	42.50	40.15	40.95	40.95	-2.73%	3,594,800
May 26, 2026	42.55	42.60	41.25	42.10	42.10	-1.06%	4,050,700
May 25, 2026	43.00	43.00	42.25	42.55	42.55	-1.05%	1,260,200
May 22, 2026	42.90	43.25	42.20	43.00	43.00	0.23%	1,986,700
May 21, 2026	42.80	43.20	42.50	42.90	42.90	0.23%	476,100
May 20, 2026	43.05	43.50	42.05	42.80	42.80	-1.50%	2,167,200
May 19, 2026	42.60	43.50	42.00	43.45	43.45	1.16%	861,700
May 18, 2026	44.05	44.05	42.60	42.95	42.95	-2.50%	1,284,200
May 15, 2026	43.90	44.20	43.10	44.05	44.05	0.34%	1,782,000
May 14, 2026	43.05	44.00	43.05	43.90	43.90	1.97%	597,600
May 13, 2026	44.00	44.00	42.85	43.05	43.05	-2.16%	1,179,200
May 12, 2026	44.85	44.85	43.65	44.00	44.00	-1.57%	1,552,400
May 11, 2026	44.90	45.00	44.00	44.70	44.70	-0.45%	690,400
May 8, 2026	44.90	45.05	44.55	44.90	44.90	0.90%	1,228,600
May 7, 2026	44.90	45.30	44.35	44.50	44.50	-0.89%	1,487,400
May 6, 2026	44.50	44.90	44.10	44.90	44.90	0.67%	795,900
May 5, 2026	44.60	44.95	44.50	44.60	44.60	-0.34%	499,300
May 4, 2026	44.00	44.80	43.95	44.75	44.75	1.70%	530,100
Apr 30, 2026	44.10	44.20	43.75	44.00	44.00	-0.23%	722,800
Apr 29, 2026	43.95	44.70	43.95	44.10	44.10	0.34%	667,800
Apr 28, 2026	43.35	43.95	42.75	43.95	43.95	1.50%	1,908,400
Apr 27, 2026	42.50	43.45	42.20	43.30	43.30	1.17%	1,476,400
Apr 24, 2026	42.70	42.90	41.65	42.80	42.80	-0.12%	3,640,000
Apr 23, 2026	43.35	43.40	42.55	42.85	42.85	-1.15%	485,500
Apr 22, 2026	43.40	43.45	42.60	43.35	43.35	-0.12%	1,094,800
Apr 21, 2026	43.00	43.80	43.00	43.40	43.40	0.93%	956,200
Apr 20, 2026	43.50	44.25	43.00	43.00	43.00	-1.15%	4,707,000
Apr 17, 2026	43.50	43.65	43.00	43.50	43.50	-	3,206,200
Apr 16, 2026	44.20	44.40	43.20	43.50	43.50	-2.25%	1,492,400
Apr 15, 2026	44.00	44.70	43.60	44.50	44.50	2.30%	1,115,800
Apr 14, 2026	43.30	45.25	43.30	43.50	43.50	0.46%	5,713,200
Apr 13, 2026	42.00	43.50	41.90	43.30	43.30	3.10%	1,197,000
Apr 10, 2026	43.50	43.60	41.80	42.00	42.00	-3.45%	3,031,600
Apr 8, 2026	42.40	43.65	42.40	43.50	43.50	2.47%	3,971,800
Apr 7, 2026	40.75	42.50	40.70	42.45	42.45	3.54%	1,463,200
Apr 6, 2026	41.60	42.00	40.80	41.00	41.00	-1.44%	501,000
Apr 1, 2026	42.35	42.95	41.60	41.60	41.60	-1.77%	1,123,900
Mar 31, 2026	41.95	42.50	40.80	42.35	42.35	1.56%	1,742,600
Mar 30, 2026	41.95	41.95	40.80	41.70	41.70	-1.88%	907,100
Mar 27, 2026	41.45	42.50	41.25	42.50	42.50	1.31%	744,500
Mar 26, 2026	42.00	42.25	41.80	41.95	41.95	-0.12%	1,958,800
Mar 25, 2026	40.75	42.30	40.75	42.00	42.00	3.07%	2,403,200
Mar 24, 2026	40.45	40.95	40.40	40.75	40.75	0.87%	703,600
Mar 23, 2026	41.00	41.00	39.95	40.40	40.40	-3.00%	927,800
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