Manila Water Company, Inc. (PSE:MWC)
Philippines · Delayed Price · Currency is PHP 31.80
+0.80 (2.58%)
At close: Oct 27, 2026
Manila Water Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 31.00 | 32.05 | 30.80 | 31.80 | 31.80 | 2.58% | 8,907,000 |
| Oct 26, 2026 | 31.20 | 31.70 | 30.40 | 31.00 | 31.00 | -0.64% | 1,286,300 |
| Oct 23, 2026 | 31.65 | 32.25 | 30.60 | 31.20 | 31.20 | -1.42% | 2,042,800 |
| Oct 22, 2026 | 31.85 | 32.60 | 31.40 | 31.65 | 31.65 | -0.63% | 970,900 |
| Oct 21, 2026 | 32.20 | 32.70 | 31.75 | 31.85 | 31.85 | -1.09% | 1,809,000 |
| Oct 20, 2026 | 31.95 | 32.45 | 31.90 | 32.20 | 32.20 | 1.74% | 2,497,400 |
| Oct 19, 2026 | 31.00 | 32.00 | 31.00 | 31.65 | 31.65 | 2.10% | 2,405,200 |
| Oct 16, 2026 | 30.95 | 31.85 | 30.20 | 31.00 | 31.00 | 0.16% | 2,294,500 |
| Oct 15, 2026 | 31.10 | 31.20 | 29.60 | 30.95 | 30.95 | -0.48% | 6,652,400 |
| Oct 14, 2026 | 31.80 | 31.80 | 31.10 | 31.10 | 31.10 | -2.20% | 1,904,400 |
| Oct 13, 2026 | 32.30 | 32.55 | 31.70 | 31.80 | 31.80 | -1.55% | 409,300 |
| Oct 12, 2026 | 32.50 | 32.95 | 32.10 | 32.30 | 32.30 | -0.62% | 334,400 |
| Oct 9, 2026 | 31.50 | 33.00 | 31.50 | 32.50 | 32.50 | 2.04% | 1,440,900 |
| Oct 8, 2026 | 32.20 | 32.90 | 31.05 | 31.85 | 31.85 | -1.09% | 3,674,600 |
| Oct 7, 2026 | 33.00 | 33.15 | 32.15 | 32.20 | 32.20 | -2.28% | 879,000 |
| Oct 6, 2026 | 33.50 | 33.95 | 32.95 | 32.95 | 32.95 | -3.94% | 1,284,800 |
| Oct 5, 2026 | 32.55 | 34.30 | 32.40 | 34.30 | 34.30 | 5.38% | 1,758,900 |
| Oct 2, 2026 | 33.00 | 33.00 | 32.55 | 32.55 | 32.55 | -1.36% | 1,035,700 |
| Oct 1, 2026 | 33.85 | 33.85 | 32.70 | 33.00 | 33.00 | -2.94% | 924,800 |
| Sep 30, 2026 | 34.00 | 34.05 | 33.60 | 34.00 | 34.00 | - | 2,846,100 |
| Sep 29, 2026 | 33.25 | 34.10 | 32.90 | 34.00 | 34.00 | 2.41% | 2,911,200 |
| Sep 28, 2026 | 33.50 | 33.95 | 33.05 | 33.20 | 33.20 | -0.90% | 695,300 |
| Sep 25, 2026 | 33.50 | 33.75 | 33.40 | 33.50 | 33.50 | - | 1,614,400 |
| Sep 24, 2026 | 33.95 | 33.95 | 33.50 | 33.50 | 33.50 | -1.33% | 472,400 |
| Sep 23, 2026 | 34.00 | 34.35 | 33.50 | 33.95 | 33.95 | -0.15% | 1,690,500 |
| Sep 22, 2026 | 34.05 | 34.25 | 33.90 | 34.00 | 34.00 | - | 428,400 |
| Sep 21, 2026 | 35.30 | 35.30 | 33.90 | 34.00 | 34.00 | -4.23% | 2,026,700 |
| Sep 18, 2026 | 33.95 | 35.50 | 33.95 | 35.50 | 35.50 | 4.41% | 2,134,300 |
| Sep 17, 2026 | 34.00 | 34.95 | 33.95 | 34.00 | 34.00 | -0.87% | 1,091,100 |
| Sep 16, 2026 | 35.05 | 35.05 | 34.30 | 34.30 | 34.30 | -2.56% | 567,700 |
| Sep 15, 2026 | 34.35 | 35.30 | 34.35 | 35.20 | 35.20 | 2.47% | 1,104,300 |
| Sep 14, 2026 | 35.00 | 35.10 | 34.35 | 34.35 | 34.35 | -1.86% | 1,582,200 |
| Sep 11, 2026 | 35.85 | 35.85 | 34.95 | 35.00 | 35.00 | -2.37% | 598,900 |
| Sep 10, 2026 | 36.10 | 36.30 | 35.45 | 35.85 | 35.85 | -0.69% | 275,000 |
| Sep 9, 2026 | 35.70 | 36.35 | 35.45 | 36.10 | 36.10 | 1.12% | 453,400 |
| Sep 8, 2026 | 36.00 | 36.00 | 35.70 | 35.70 | 35.70 | -0.83% | 171,100 |
| Sep 7, 2026 | 35.30 | 36.10 | 34.95 | 36.00 | 36.00 | 1.98% | 732,200 |
| Sep 4, 2026 | 34.90 | 35.40 | 34.90 | 35.30 | 35.30 | 1.15% | 1,206,700 |
| Sep 3, 2026 | 35.10 | 35.35 | 34.90 | 34.90 | 34.90 | -0.57% | 260,900 |
| Sep 2, 2026 | 35.10 | 35.20 | 34.55 | 35.10 | 35.10 | 0.29% | 463,700 |
| Sep 1, 2026 | 34.80 | 35.05 | 34.35 | 35.00 | 35.00 | 0.57% | 1,409,400 |
| 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 |