Maynilad Water Services, Inc. (PSE:MYNLD)
Philippines · Delayed Price · Currency is PHP 23.40
+0.80 (3.54%)
At close: Jun 3, 2026
Maynilad Water Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 23.40 | 23.50 | 23.15 | 23.50 | 23.50 | 0.86% | 3,184,400 |
| May 5, 2026 | 22.90 | 23.55 | 22.80 | 23.30 | 23.30 | 1.75% | 4,748,500 |
| May 4, 2026 | 22.30 | 23.05 | 22.30 | 22.90 | 22.90 | 2.92% | 6,640,400 |
| Apr 30, 2026 | 22.05 | 22.65 | 22.05 | 22.25 | 22.25 | 0.91% | 4,015,200 |
| Apr 29, 2026 | 21.80 | 22.65 | 21.70 | 22.05 | 22.05 | 1.15% | 13,882,300 |
| Apr 28, 2026 | 21.10 | 21.85 | 20.95 | 21.80 | 21.80 | 3.81% | 5,481,800 |
| Apr 27, 2026 | 21.20 | 21.45 | 20.90 | 21.00 | 21.00 | -0.71% | 2,709,500 |
| Apr 24, 2026 | 21.10 | 21.40 | 20.85 | 21.15 | 21.15 | 0.24% | 4,853,900 |
| Apr 23, 2026 | 21.70 | 21.75 | 21.05 | 21.10 | 21.10 | -2.76% | 4,206,400 |
| Apr 22, 2026 | 21.65 | 21.75 | 21.55 | 21.70 | 21.70 | 0.23% | 2,260,400 |
| Apr 21, 2026 | 21.30 | 21.70 | 21.25 | 21.65 | 21.65 | 1.17% | 3,517,000 |
| Apr 20, 2026 | 21.05 | 21.50 | 21.00 | 21.40 | 21.40 | 1.66% | 3,200,100 |
| Apr 17, 2026 | 21.20 | 21.30 | 20.95 | 21.05 | 21.05 | -0.71% | 1,545,900 |
| Apr 16, 2026 | 21.10 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 2,772,200 |
| Apr 15, 2026 | 21.00 | 21.10 | 20.85 | 21.10 | 21.10 | 0.48% | 2,255,000 |
| Apr 14, 2026 | 21.20 | 21.25 | 20.70 | 21.00 | 21.00 | -0.94% | 4,693,400 |
| Apr 13, 2026 | 20.55 | 21.20 | 20.15 | 21.20 | 21.20 | 2.17% | 5,849,800 |
| Apr 10, 2026 | 20.70 | 21.00 | 20.60 | 20.75 | 20.75 | 0.24% | 6,758,100 |
| Apr 8, 2026 | 20.50 | 20.75 | 20.40 | 20.70 | 20.70 | 1.72% | 6,969,000 |
| Apr 7, 2026 | 20.70 | 20.70 | 20.15 | 20.35 | 20.35 | -1.69% | 2,033,600 |
| Apr 6, 2026 | 20.50 | 20.70 | 20.20 | 20.70 | 20.70 | 0.49% | 2,317,500 |
| Apr 1, 2026 | 20.30 | 20.95 | 20.25 | 20.60 | 20.60 | 2.49% | 9,921,900 |
| Mar 31, 2026 | 19.88 | 20.10 | 19.70 | 20.10 | 20.10 | 1.11% | 4,358,400 |
| Mar 30, 2026 | 19.90 | 19.94 | 19.66 | 19.88 | 19.88 | -0.60% | 1,738,100 |
| Mar 27, 2026 | 19.90 | 20.25 | 19.66 | 20.00 | 20.00 | 0.50% | 8,745,300 |
| Mar 26, 2026 | 20.25 | 20.25 | 19.82 | 19.90 | 19.90 | -1.73% | 3,712,600 |
| Mar 25, 2026 | 19.84 | 20.50 | 19.84 | 20.25 | 20.25 | 2.90% | 6,768,600 |
| Mar 24, 2026 | 19.82 | 20.25 | 19.44 | 19.68 | 19.68 | -0.61% | 10,929,400 |
| Mar 23, 2026 | 19.94 | 19.98 | 19.66 | 19.80 | 19.80 | -0.80% | 4,945,000 |
| Mar 19, 2026 | 19.98 | 20.00 | 19.74 | 19.96 | 19.96 | -0.20% | 5,876,000 |
| Mar 18, 2026 | 19.96 | 20.35 | 19.84 | 20.00 | 20.00 | 0.20% | 8,922,000 |