Maynilad Water Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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