Manila Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	38.60	39.00	38.25	38.50	38.50	-	2,168,500
Jun 17, 2026	38.70	39.10	38.15	38.50	38.50	-0.52%	1,307,000
Jun 16, 2026	39.50	39.50	38.70	38.70	38.70	-1.40%	1,361,400
Jun 15, 2026	39.70	40.40	39.15	39.25	39.25	-0.88%	1,576,300
Jun 11, 2026	40.00	40.00	39.25	39.60	39.60	-0.13%	2,135,000
Jun 10, 2026	40.10	40.10	39.50	39.65	39.65	-1.12%	1,393,400
Jun 9, 2026	39.60	40.20	39.15	40.10	40.10	1.26%	2,385,300
Jun 8, 2026	39.90	39.90	39.15	39.60	39.60	-0.38%	1,773,300
Jun 5, 2026	39.95	40.05	39.45	39.75	39.75	-0.63%	931,200
Jun 4, 2026	40.00	40.00	39.15	40.00	40.00	-0.12%	1,390,700
Jun 3, 2026	41.00	41.00	40.00	40.05	40.05	-2.32%	1,061,200
Jun 2, 2026	39.60	41.00	39.50	41.00	41.00	3.80%	2,203,700
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