Maynilad Water Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	23.15	23.15	22.30	22.30	22.30	-3.67%	4,438,400
May 26, 2026	22.85	23.15	22.65	23.15	23.15	1.54%	2,424,600
May 25, 2026	23.75	23.75	22.60	22.80	22.80	-4.00%	6,494,700
May 22, 2026	23.75	23.85	23.60	23.75	23.75	-0.21%	2,681,300
May 21, 2026	24.00	24.00	23.70	23.80	23.80	-	2,484,000
May 20, 2026	23.55	24.00	23.30	23.80	23.80	1.06%	3,318,500
May 19, 2026	23.30	23.80	23.00	23.55	23.55	1.07%	4,156,700
May 18, 2026	23.80	24.00	23.20	23.30	23.30	-2.10%	3,244,800
May 15, 2026	24.30	24.35	23.75	23.80	23.80	-2.06%	3,414,200
May 14, 2026	24.40	24.40	24.10	24.30	24.30	-0.61%	2,900,200
May 13, 2026	23.65	24.45	23.65	24.45	24.45	3.38%	3,467,900
May 12, 2026	24.00	24.20	23.60	23.65	23.65	-1.46%	2,141,700
May 11, 2026	23.90	24.25	23.85	24.00	24.00	0.42%	1,771,800
May 8, 2026	23.60	24.05	23.60	23.90	23.90	1.27%	5,382,700
May 7, 2026	23.50	23.80	23.40	23.60	23.60	0.43%	3,450,200