Skip to main content
Maynilad Water Services, Inc. (PSE:MYNLD)
Philippines flag Philippines · Delayed Price · Currency is PHP
20.21
+0.80 (4.15%)
At close: Mar 5, 2026

Maynilad Water Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.5521.4520.5521.3520.214.15%5,068,500
Mar 4, 202621.1521.1520.3020.5019.41-3.07%6,698,500
Mar 3, 202621.5021.6020.9521.1520.02-1.63%6,944,300
Mar 2, 202621.5021.7021.0021.5020.35-2.27%7,794,100
Feb 27, 202622.0022.2521.7022.0020.830.92%85,224,900
Feb 26, 202621.4022.3521.3521.8020.642.11%12,047,500
Feb 25, 202622.0022.1021.3521.3520.21-2.06%9,820,400
Feb 24, 202621.5022.2021.3021.8020.644.06%11,609,200
Feb 23, 202620.7021.2520.6020.9519.831.21%8,075,300
Feb 20, 202620.3020.8520.0520.7019.591.97%5,813,300
Feb 19, 202620.0020.3019.9820.3019.221.25%3,511,500
Feb 18, 202620.0520.2519.7620.0518.98-5,587,800
Feb 16, 202619.9820.3519.9220.0518.980.35%3,271,200
Feb 13, 202620.2020.2019.8619.9818.91-1.82%4,748,300
Feb 12, 202620.1520.4020.0020.3519.260.99%6,893,400
Feb 11, 202619.7220.7019.7020.1519.072.70%11,467,700
Feb 10, 202619.5419.7419.5419.6218.570.51%1,378,300
Feb 9, 202619.7019.8219.4019.5218.48-0.81%6,400,900
Feb 6, 202619.6819.8219.4419.6818.63-0.10%4,739,800
Feb 5, 202619.5619.9019.4819.7018.650.72%8,221,100
Feb 4, 202619.2819.7619.2819.5618.522.41%16,532,500
Feb 3, 202618.7219.3818.7219.1018.083.24%9,896,300
Feb 2, 202618.1618.9018.1618.5017.512.21%8,181,000
Jan 30, 202617.8018.2217.8018.1017.132.26%9,167,200
Jan 29, 202617.6817.9017.6017.7016.750.23%3,707,800
Jan 28, 202617.6417.7817.5417.6616.720.23%5,772,200
Jan 27, 202617.9617.9617.4217.6216.68-2.11%11,479,800
Jan 26, 202618.0018.0217.7018.0017.04-0.11%7,962,600
Jan 23, 202618.1018.2418.0218.0217.06-0.44%6,441,000
Jan 22, 202618.0018.1817.7418.1017.130.78%4,778,200
Jan 21, 202617.8018.0017.8017.9617.001.24%10,904,700
Jan 20, 202617.9218.0017.5217.7416.79-1.00%6,049,400
Jan 19, 202617.6018.0217.6017.9216.961.93%11,520,000
Jan 16, 202617.5017.6817.4017.5816.640.46%3,533,900
Jan 15, 202617.4017.6017.4017.5016.570.57%3,565,800
Jan 14, 202617.5217.7617.3617.4016.47-0.68%3,825,100
Jan 13, 202617.2817.7417.2217.5216.581.51%6,738,600
Jan 12, 202617.1617.3417.0817.2616.340.94%3,810,100
Jan 9, 202617.0817.3017.0817.1016.190.47%3,121,100
Jan 8, 202617.0017.1816.9817.0216.110.12%4,047,400
Jan 7, 202617.1217.1216.9417.0016.09-0.70%14,452,100
Jan 6, 202617.4017.6417.0817.1216.21-1.38%7,986,400
Jan 5, 202617.2817.7017.2817.3616.430.46%7,765,200
Jan 2, 202616.9017.4616.8217.2816.362.25%13,286,800
Dec 29, 202516.7016.9016.5016.9016.001.20%4,761,500
Dec 26, 202516.4616.7816.4616.7015.811.83%2,925,500
Dec 23, 202516.4016.6016.3816.4015.52-1,991,600
Dec 22, 202516.1816.5016.1816.4015.521.49%2,963,700
Dec 19, 202516.1016.2016.0416.1615.300.75%5,272,500
Dec 18, 202516.4416.4416.0416.0415.18-2.31%10,368,100
Dec 17, 202516.6016.6016.3216.4215.54-2.15%8,982,200
Dec 16, 202516.6416.9616.6016.7815.881.33%16,335,900
Dec 15, 202516.2216.6616.2216.5615.682.22%17,134,800
Dec 12, 202516.2016.3216.1816.2015.330.12%9,111,900
Dec 11, 202516.2016.3416.1416.1815.32-0.12%10,880,300
Dec 10, 202516.1816.3816.1216.2015.33-9,108,800
Dec 9, 202516.3016.3816.0016.2015.33-0.61%7,948,500
Dec 5, 202516.3616.4016.2416.3015.43-0.37%1,339,300
Dec 4, 202516.1016.5216.1016.3615.491.61%9,102,300
Dec 3, 202516.0616.2015.8816.1015.240.37%5,829,700
Dec 2, 202515.9816.3215.9816.0415.180.88%7,129,200
Dec 1, 202516.0216.1215.8215.9015.050.25%6,216,500
Nov 28, 202515.9016.2815.8615.8615.01-0.25%6,191,400
Nov 27, 202515.9816.0015.6815.9015.05-0.75%9,449,000
Nov 26, 202516.5016.5016.0016.0215.16-2.91%5,640,400
Nov 25, 202516.0016.5815.9016.5015.623.13%31,353,500
Nov 24, 202515.5216.1215.5216.0015.153.23%15,812,700
Nov 21, 202515.4615.5215.3615.5014.670.26%5,888,900
Nov 20, 202515.4015.5415.3215.4614.630.52%4,760,000
Nov 19, 202515.2415.4215.1615.3814.561.45%12,843,100
Nov 18, 202515.2415.2415.0215.1614.35-0.39%3,233,900
Nov 17, 202514.8615.2614.8615.2214.412.84%9,535,200
Nov 14, 202514.5415.3214.5414.8014.012.07%26,925,500
Nov 13, 202514.1414.6014.1414.5013.732.84%6,915,700
Nov 12, 202514.8214.8814.0214.1013.35-4.86%19,211,600
Nov 11, 202514.9614.9814.8214.8214.03-0.94%34,156,700
Nov 10, 202514.9815.0014.9614.9614.16-0.13%26,833,600