Maynilad Water Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	19.42	19.96	19.42	19.96	19.96	2.99%	2,352,300
Mar 16, 2026	19.64	19.76	19.38	19.38	19.38	-2.52%	3,468,700
Mar 13, 2026	19.86	20.00	19.62	19.88	19.88	-0.10%	1,822,900
Mar 12, 2026	20.45	20.45	19.66	19.90	19.90	-2.45%	3,523,300
Mar 11, 2026	19.88	20.50	19.88	20.40	20.40	3.55%	5,369,400
Mar 10, 2026	19.60	20.20	19.56	19.70	19.70	1.86%	4,799,900
Mar 9, 2026	20.00	20.10	18.90	19.34	19.34	-6.57%	10,562,500
Mar 6, 2026	20.15	20.70	20.10	20.70	20.70	-3.04%	6,965,700
Mar 5, 2026	20.55	21.45	20.55	21.35	20.21	4.15%	5,068,500
Mar 4, 2026	21.15	21.15	20.30	20.50	19.41	-3.07%	6,698,500
Mar 3, 2026	21.50	21.60	20.95	21.15	20.02	-1.63%	6,944,300
Mar 2, 2026	21.50	21.70	21.00	21.50	20.35	-2.27%	7,794,100
Feb 27, 2026	22.00	22.25	21.70	22.00	20.83	0.92%	85,224,900
Feb 26, 2026	21.40	22.35	21.35	21.80	20.64	2.11%	12,047,500
Feb 25, 2026	22.00	22.10	21.35	21.35	20.21	-2.06%	9,820,400
Feb 24, 2026	21.50	22.20	21.30	21.80	20.64	4.06%	11,609,200
Feb 23, 2026	20.70	21.25	20.60	20.95	19.83	1.21%	8,075,300