Maynilad Water Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	19.46	19.72	19.36	19.68	19.68	1.13%	2,763,700
Jul 24, 2026	19.72	19.72	19.30	19.46	19.46	-1.22%	2,949,700
Jul 23, 2026	19.66	19.94	19.52	19.70	19.70	0.10%	4,700,500
Jul 22, 2026	20.20	20.25	19.56	19.68	19.68	-1.60%	5,312,000
Jul 21, 2026	19.50	20.30	19.50	20.00	20.00	2.56%	9,973,800
Jul 20, 2026	19.28	19.60	19.28	19.50	19.50	1.14%	4,288,300
Jul 17, 2026	19.60	19.78	19.28	19.28	19.28	-1.63%	4,129,500
Jul 16, 2026	19.64	19.84	19.52	19.60	19.60	0.51%	1,406,100
Jul 15, 2026	19.56	19.66	19.42	19.50	19.50	-0.31%	3,254,900
Jul 14, 2026	19.56	19.76	19.40	19.56	19.56	-	1,787,700
Jul 13, 2026	19.56	19.76	19.52	19.56	19.56	0.20%	1,794,600
Jul 10, 2026	19.52	19.88	19.52	19.52	19.52	-	2,784,500
Jul 9, 2026	20.30	20.30	19.20	19.52	19.52	-3.84%	13,045,700
Jul 8, 2026	20.60	20.60	20.15	20.30	20.30	-0.98%	2,503,600
Jul 7, 2026	20.75	20.95	20.45	20.50	20.50	-	2,271,400
Jul 6, 2026	19.80	20.80	19.72	20.50	20.50	3.96%	7,070,800
Jul 3, 2026	19.52	19.80	19.52	19.72	19.72	1.13%	2,380,000
Jul 2, 2026	19.62	19.94	19.38	19.50	19.50	-0.51%	4,790,200
Jul 1, 2026	19.94	19.94	19.40	19.60	19.60	-1.71%	3,237,400
Jun 30, 2026	19.40	20.10	19.40	19.94	19.94	2.78%	5,979,500
Jun 29, 2026	19.88	20.35	19.40	19.40	19.40	-2.41%	8,898,700
Jun 26, 2026	20.25	20.35	19.60	19.88	19.88	-1.83%	12,424,400
Jun 25, 2026	20.55	20.90	20.25	20.25	20.25	-1.70%	4,416,200
Jun 24, 2026	21.30	21.60	20.35	20.60	20.60	-3.51%	5,814,100
Jun 23, 2026	22.45	22.45	21.35	21.35	21.35	-5.11%	5,565,800
Jun 22, 2026	22.45	22.50	21.80	22.50	22.50	0.45%	4,285,300
Jun 19, 2026	22.45	22.70	21.70	22.40	22.40	-0.22%	110,390,900
Jun 18, 2026	22.70	23.00	22.45	22.45	22.45	-1.10%	7,081,500
Jun 17, 2026	22.60	22.90	22.55	22.70	22.70	0.44%	4,999,100
Jun 16, 2026	23.00	23.00	22.55	22.60	22.60	-0.88%	5,353,800
Jun 15, 2026	22.85	23.30	22.80	22.80	22.80	-0.22%	5,054,200
Jun 11, 2026	22.50	23.00	22.50	22.85	22.85	-0.22%	1,930,500
Jun 10, 2026	22.60	23.10	22.50	22.90	22.90	1.33%	2,365,300
Jun 9, 2026	22.45	22.85	22.45	22.60	22.60	0.89%	1,791,600
Jun 8, 2026	22.95	23.00	22.40	22.40	22.40	-2.40%	3,916,200
Jun 5, 2026	23.20	23.30	22.90	22.95	22.95	-1.08%	3,197,000
Jun 4, 2026	23.40	23.40	22.95	23.20	23.20	-0.85%	4,217,500
Jun 3, 2026	22.60	23.50	22.60	23.40	23.40	3.54%	4,963,300
Jun 2, 2026	22.35	22.80	22.35	22.60	22.60	1.35%	7,116,200
Jun 1, 2026	22.50	22.80	22.10	22.30	22.30	-0.89%	2,810,300
May 29, 2026	22.50	22.65	22.10	22.50	22.50	0.90%	4,399,000