Maynilad Water Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.86	15.90	15.64	15.88	15.88	-0.13%	1,886,200
Oct 6, 2026	16.16	16.38	15.90	15.90	15.90	-1.61%	2,203,200
Oct 5, 2026	16.20	16.20	16.00	16.16	16.16	-0.25%	2,015,600
Oct 2, 2026	16.20	16.28	16.06	16.20	16.20	-	1,147,700
Oct 1, 2026	16.54	16.54	16.12	16.20	16.20	-1.82%	1,314,900
Sep 30, 2026	16.20	16.68	16.20	16.50	16.50	1.98%	2,656,400
Sep 29, 2026	16.20	16.38	16.14	16.18	16.18	-0.12%	1,680,600
Sep 28, 2026	17.00	17.02	16.10	16.20	16.20	-4.71%	3,184,100
Sep 25, 2026	16.70	17.02	16.60	17.00	17.00	1.80%	1,531,300
Sep 24, 2026	16.98	16.98	16.58	16.70	16.70	-1.65%	1,435,600
Sep 23, 2026	16.94	17.00	16.72	16.98	16.98	0.24%	400,700
Sep 22, 2026	16.78	17.00	16.76	16.94	16.94	0.95%	1,506,600
Sep 21, 2026	16.88	17.10	16.72	16.78	16.78	0.48%	2,802,100
Sep 18, 2026	17.40	17.40	16.70	16.70	16.70	-4.02%	12,194,400
Sep 17, 2026	17.20	17.62	17.20	17.40	17.40	1.16%	1,102,800
Sep 16, 2026	17.70	17.80	17.00	17.20	17.20	-2.82%	4,511,100
Sep 15, 2026	18.12	18.16	17.52	17.70	17.70	-2.32%	4,434,600
Sep 14, 2026	18.08	18.14	18.02	18.12	18.12	-0.22%	1,023,200
Sep 11, 2026	18.40	18.50	18.10	18.16	18.16	-1.30%	1,198,800
Sep 10, 2026	18.66	18.66	18.40	18.40	18.40	-1.39%	6,159,400
Sep 9, 2026	18.68	18.70	18.50	18.66	18.66	-0.11%	941,900
Sep 8, 2026	18.78	18.88	18.66	18.68	18.68	-0.53%	2,127,900
Sep 7, 2026	18.68	18.80	18.60	18.78	18.78	0.54%	1,515,300
Sep 4, 2026	18.50	18.80	18.50	18.68	18.68	0.43%	1,788,200
Sep 3, 2026	18.44	18.76	18.38	18.60	18.60	0.98%	1,136,700
Sep 2, 2026	18.52	18.84	18.42	18.42	18.42	-0.54%	2,895,600
Sep 1, 2026	18.68	18.70	18.38	18.52	18.52	-0.96%	3,751,300
Aug 28, 2026	17.98	18.70	17.98	18.70	18.70	4.00%	4,595,800
Aug 27, 2026	18.16	18.16	17.90	17.98	17.98	-1.53%	2,595,100
Aug 26, 2026	18.06	18.28	18.02	18.26	18.26	1.11%	1,457,700
Aug 25, 2026	18.30	18.36	18.00	18.06	18.06	-1.31%	2,092,800
Aug 24, 2026	18.46	18.50	18.20	18.30	18.30	-0.87%	1,373,900
Aug 20, 2026	18.20	18.56	18.18	18.46	18.46	1.43%	1,896,300
Aug 19, 2026	18.78	18.78	18.06	18.20	18.20	-3.19%	1,762,500
Aug 18, 2026	18.30	18.80	18.30	18.80	18.80	2.73%	2,979,200
Aug 17, 2026	18.04	18.44	17.94	18.30	18.30	1.67%	1,884,700
Aug 14, 2026	18.10	18.20	18.00	18.00	18.00	-0.66%	2,113,300
Aug 13, 2026	18.34	18.34	18.02	18.12	18.12	-0.98%	2,155,900
Aug 12, 2026	18.14	18.40	18.00	18.30	18.30	0.88%	2,515,300
Aug 11, 2026	18.32	18.38	18.06	18.14	18.14	-0.98%	3,641,000
Aug 10, 2026	18.50	18.72	18.32	18.32	18.32	-0.87%	2,550,700
Aug 7, 2026	18.78	18.84	18.32	18.48	18.48	-1.49%	5,642,600
Aug 6, 2026	18.92	18.98	18.60	18.76	18.76	-0.74%	3,769,100
Aug 5, 2026	19.14	19.40	18.80	18.90	18.90	-1.15%	7,018,900
Aug 4, 2026	19.32	19.32	18.82	19.12	19.12	-1.95%	3,797,700
Aug 3, 2026	18.80	19.50	17.64	19.50	19.50	3.72%	14,576,800
Jul 31, 2026	19.30	19.54	18.80	18.80	18.80	-2.59%	75,443,900
Jul 30, 2026	19.70	19.70	19.24	19.30	19.30	-1.93%	9,103,700
Jul 29, 2026	19.64	19.86	19.62	19.68	19.68	0.20%	7,674,300
Jul 28, 2026	20.15	20.25	19.58	19.64	19.64	-0.20%	11,828,200