Skip to main content
logo
Maynilad Water Services, Inc. (PSE:MYNLD)
Philippines flag Philippines · Delayed Price · Currency is PHP
19.52
-0.16 (-0.81%)
At close: Feb 9, 2026

Maynilad Water Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 202516.2016.3416.1416.1816.18-0.12%10,880,300
Dec 10, 202516.1816.3816.1216.2016.20-9,108,800
Dec 9, 202516.3016.3816.0016.2016.20-0.61%7,948,500
Dec 5, 202516.3616.4016.2416.3016.30-0.37%1,339,300
Dec 4, 202516.1016.5216.1016.3616.361.61%9,102,300
Dec 3, 202516.0616.2015.8816.1016.100.37%5,829,700
Dec 2, 202515.9816.3215.9816.0416.040.88%7,129,200
Dec 1, 202516.0216.1215.8215.9015.900.25%6,216,500
Nov 28, 202515.9016.2815.8615.8615.86-0.25%6,191,400
Nov 27, 202515.9816.0015.6815.9015.90-0.75%9,449,000
Nov 26, 202516.5016.5016.0016.0216.02-2.91%5,640,400
Nov 25, 202516.0016.5815.9016.5016.503.13%31,353,500
Nov 24, 202515.5216.1215.5216.0016.003.23%15,812,700
Nov 21, 202515.4615.5215.3615.5015.500.26%5,888,900