Skip to main content
logo
Maynilad Water Services, Inc. (PSE:MYNLD)
Philippines flag Philippines · Delayed Price · Currency is PHP
21.50
-0.50 (-2.27%)
At close: Mar 2, 2026

Maynilad Water Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.0022.2521.7022.0022.000.92%85,224,900
Feb 26, 202621.4022.3521.3521.8021.802.11%12,047,500
Feb 25, 202622.0022.1021.3521.3521.35-2.06%9,820,400
Feb 24, 202621.5022.2021.3021.8021.804.06%11,609,200
Feb 23, 202620.7021.2520.6020.9520.951.21%8,075,300
Feb 20, 202620.3020.8520.0520.7020.701.97%5,813,300
Feb 19, 202620.0020.3019.9820.3020.301.25%3,511,500
Feb 18, 202620.0520.2519.7620.0520.05-5,587,800
Feb 16, 202619.9820.3519.9220.0520.050.35%3,271,200
Feb 13, 202620.2020.2019.8619.9819.98-1.82%4,748,300
Feb 12, 202620.1520.4020.0020.3520.350.99%6,893,400
Feb 11, 202619.7220.7019.7020.1520.152.70%11,467,700
Feb 10, 202619.5419.7419.5419.6219.620.51%1,378,300
Feb 9, 202619.7019.8219.4019.5219.52-0.81%6,400,900
Feb 6, 202619.6819.8219.4419.6819.68-0.10%4,739,800
Feb 5, 202619.5619.9019.4819.7019.700.72%8,221,100
Feb 4, 202619.2819.7619.2819.5619.562.41%16,532,500
Feb 3, 202618.7219.3818.7219.1019.103.24%9,896,300
Feb 2, 202618.1618.9018.1618.5018.502.21%8,181,000
Jan 30, 202617.8018.2217.8018.1018.102.26%9,167,200
Jan 29, 202617.6817.9017.6017.7017.700.23%3,707,800
Jan 28, 202617.6417.7817.5417.6617.660.23%5,772,200
Jan 27, 202617.9617.9617.4217.6217.62-2.11%11,479,800
Jan 26, 202618.0018.0217.7018.0018.00-0.11%7,962,600
Jan 23, 202618.1018.2418.0218.0218.02-0.44%6,441,000
Jan 22, 202618.0018.1817.7418.1018.100.78%4,778,200
Jan 21, 202617.8018.0017.8017.9617.961.24%10,904,700
Jan 20, 202617.9218.0017.5217.7417.74-1.00%6,049,400
Jan 19, 202617.6018.0217.6017.9217.921.93%11,520,000
Jan 16, 202617.5017.6817.4017.5817.580.46%3,533,900
Jan 15, 202617.4017.6017.4017.5017.500.57%3,565,800
Jan 14, 202617.5217.7617.3617.4017.40-0.68%3,825,100
Jan 13, 202617.2817.7417.2217.5217.521.51%6,738,600
Jan 12, 202617.1617.3417.0817.2617.260.94%3,810,100
Jan 9, 202617.0817.3017.0817.1017.100.47%3,121,100
Jan 8, 202617.0017.1816.9817.0217.020.12%4,047,400
Jan 7, 202617.1217.1216.9417.0017.00-0.70%14,452,100
Jan 6, 202617.4017.6417.0817.1217.12-1.38%7,986,400
Jan 5, 202617.2817.7017.2817.3617.360.46%7,765,200
Jan 2, 202616.9017.4616.8217.2817.282.25%13,286,800
Dec 29, 202516.7016.9016.5016.9016.901.20%4,761,500
Dec 26, 202516.4616.7816.4616.7016.701.83%2,925,500
Dec 23, 202516.4016.6016.3816.4016.40-1,991,600
Dec 22, 202516.1816.5016.1816.4016.401.49%2,963,700
Dec 19, 202516.1016.2016.0416.1616.160.75%5,272,500
Dec 18, 202516.4416.4416.0416.0416.04-2.31%10,368,100
Dec 17, 202516.6016.6016.3216.4216.42-2.15%8,982,200
Dec 16, 202516.6416.9616.6016.7816.781.33%16,335,900
Dec 15, 202516.2216.6616.2216.5616.562.22%17,134,800
Dec 12, 202516.2016.3216.1816.2016.200.12%9,111,900