Maynilad Water Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.90	20.25	19.66	20.00	20.00	0.50%	8,745,300
Mar 26, 2026	20.25	20.25	19.82	19.90	19.90	-1.73%	3,712,600
Mar 25, 2026	19.84	20.50	19.84	20.25	20.25	2.90%	6,768,600
Mar 24, 2026	19.82	20.25	19.44	19.68	19.68	-0.61%	10,929,400
Mar 23, 2026	19.94	19.98	19.66	19.80	19.80	-0.80%	4,945,000
Mar 19, 2026	19.98	20.00	19.74	19.96	19.96	-0.20%	5,876,000
Mar 18, 2026	19.96	20.35	19.84	20.00	20.00	0.20%	8,922,000
Mar 17, 2026	19.42	19.96	19.42	19.96	19.96	2.99%	2,352,300
Mar 16, 2026	19.64	19.76	19.38	19.38	19.38	-2.52%	3,468,700
Mar 13, 2026	19.86	20.00	19.62	19.88	19.88	-0.10%	1,822,900
Mar 12, 2026	20.45	20.45	19.66	19.90	19.90	-2.45%	3,523,300
Mar 11, 2026	19.88	20.50	19.88	20.40	20.40	3.55%	5,369,400
Mar 10, 2026	19.60	20.20	19.56	19.70	19.70	1.86%	4,799,900
Mar 9, 2026	20.00	20.10	18.90	19.34	19.34	-6.57%	10,562,500
Mar 6, 2026	20.15	20.70	20.10	20.70	20.70	-3.04%	6,965,700
Mar 5, 2026	20.55	21.45	20.55	21.35	20.21	4.15%	5,068,500
Mar 4, 2026	21.15	21.15	20.30	20.50	19.41	-3.07%	6,698,500
Mar 3, 2026	21.50	21.60	20.95	21.15	20.02	-1.63%	6,944,300
Mar 2, 2026	21.50	21.70	21.00	21.50	20.35	-2.27%	7,794,100
Feb 27, 2026	22.00	22.25	21.70	22.00	20.83	0.92%	85,224,900
Feb 26, 2026	21.40	22.35	21.35	21.80	20.64	2.11%	12,047,500
Feb 25, 2026	22.00	22.10	21.35	21.35	20.21	-2.06%	9,820,400
Feb 24, 2026	21.50	22.20	21.30	21.80	20.64	4.06%	11,609,200
Feb 23, 2026	20.70	21.25	20.60	20.95	19.83	1.21%	8,075,300
Feb 20, 2026	20.30	20.85	20.05	20.70	19.59	1.97%	5,813,300
Feb 19, 2026	20.00	20.30	19.98	20.30	19.22	1.25%	3,511,500
Feb 18, 2026	20.05	20.25	19.76	20.05	18.98	-	5,587,800
Feb 16, 2026	19.98	20.35	19.92	20.05	18.98	0.35%	3,271,200
Feb 13, 2026	20.20	20.20	19.86	19.98	18.91	-1.82%	4,748,300
Feb 12, 2026	20.15	20.40	20.00	20.35	19.26	0.99%	6,893,400
Feb 11, 2026	19.72	20.70	19.70	20.15	19.07	2.70%	11,467,700
Feb 10, 2026	19.54	19.74	19.54	19.62	18.57	0.51%	1,378,300
Feb 9, 2026	19.70	19.82	19.40	19.52	18.48	-0.81%	6,400,900
Feb 6, 2026	19.68	19.82	19.44	19.68	18.63	-0.10%	4,739,800
Feb 5, 2026	19.56	19.90	19.48	19.70	18.65	0.72%	8,221,100
Feb 4, 2026	19.28	19.76	19.28	19.56	18.52	2.41%	16,532,500
Feb 3, 2026	18.72	19.38	18.72	19.10	18.08	3.24%	9,896,300
Feb 2, 2026	18.16	18.90	18.16	18.50	17.51	2.21%	8,181,000
Jan 30, 2026	17.80	18.22	17.80	18.10	17.13	2.26%	9,167,200
Jan 29, 2026	17.68	17.90	17.60	17.70	16.75	0.23%	3,707,800
Jan 28, 2026	17.64	17.78	17.54	17.66	16.72	0.23%	5,772,200
Jan 27, 2026	17.96	17.96	17.42	17.62	16.68	-2.11%	11,479,800
Jan 26, 2026	18.00	18.02	17.70	18.00	17.04	-0.11%	7,962,600
Jan 23, 2026	18.10	18.24	18.02	18.02	17.06	-0.44%	6,441,000
Jan 22, 2026	18.00	18.18	17.74	18.10	17.13	0.78%	4,778,200
Jan 21, 2026	17.80	18.00	17.80	17.96	17.00	1.24%	10,904,700
Jan 20, 2026	17.92	18.00	17.52	17.74	16.79	-1.00%	6,049,400
Jan 19, 2026	17.60	18.02	17.60	17.92	16.96	1.93%	11,520,000
Jan 16, 2026	17.50	17.68	17.40	17.58	16.64	0.46%	3,533,900
Jan 15, 2026	17.40	17.60	17.40	17.50	16.57	0.57%	3,565,800