Manila Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	40.60	40.60	39.30	39.40	39.40	-3.43%	1,095,700
Mar 13, 2026	40.50	41.25	40.30	40.80	40.80	0.49%	1,994,100
Mar 12, 2026	38.75	40.65	38.20	40.60	40.60	0.62%	8,456,300
Mar 11, 2026	39.40	40.50	39.20	40.35	38.32	3.07%	1,619,100
Mar 10, 2026	38.15	39.25	38.15	39.15	37.18	3.30%	1,226,700
Mar 9, 2026	39.20	39.20	37.75	37.90	36.00	-4.17%	3,102,200
Mar 6, 2026	39.35	40.00	38.80	39.55	37.56	0.51%	1,107,300
Mar 5, 2026	39.15	40.00	39.15	39.35	37.37	0.51%	2,708,400
Mar 4, 2026	40.00	40.70	39.00	39.15	37.18	-2.13%	2,132,500
Mar 3, 2026	41.20	41.60	39.80	40.00	37.99	-2.91%	2,924,400
Mar 2, 2026	40.60	41.50	40.10	41.20	39.13	2.23%	2,093,400
Feb 27, 2026	42.30	42.95	40.30	40.30	38.28	-4.73%	5,439,200
Feb 26, 2026	42.00	42.40	42.00	42.30	40.18	0.71%	472,800
Feb 25, 2026	41.50	42.80	41.40	42.00	39.89	1.94%	3,524,300
Feb 24, 2026	40.90	41.45	40.60	41.20	39.13	0.49%	1,423,300
Feb 23, 2026	41.05	41.15	40.65	41.00	38.94	0.12%	643,800