Maynilad Water Services, Inc. (PSE:MYNLD)
Philippines
· Delayed Price · Currency is PHP 16.30
-0.06 (-0.37%)
At close: Dec 5, 2025
Maynilad Water Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.36 | 16.40 | 16.24 | 16.30 | 16.30 | -0.37% | 1,339,300 |
| Dec 4, 2025 | 16.10 | 16.52 | 16.10 | 16.36 | 16.36 | 1.61% | 9,102,300 |
| Dec 3, 2025 | 16.06 | 16.20 | 15.88 | 16.10 | 16.10 | 0.37% | 5,829,700 |
| Dec 2, 2025 | 15.98 | 16.32 | 15.98 | 16.04 | 16.04 | 0.88% | 7,129,200 |
| Dec 1, 2025 | 16.02 | 16.12 | 15.82 | 15.90 | 15.90 | 0.25% | 6,216,500 |
| Nov 28, 2025 | 15.90 | 16.28 | 15.86 | 15.86 | 15.86 | -0.25% | 6,191,400 |
| Nov 27, 2025 | 15.98 | 16.00 | 15.68 | 15.90 | 15.90 | -0.75% | 9,449,000 |
| Nov 26, 2025 | 16.50 | 16.50 | 16.00 | 16.02 | 16.02 | -2.91% | 5,640,400 |
| Nov 25, 2025 | 16.00 | 16.58 | 15.90 | 16.50 | 16.50 | 3.13% | 31,353,500 |
| Nov 24, 2025 | 15.52 | 16.12 | 15.52 | 16.00 | 16.00 | 3.23% | 15,812,700 |
| Nov 21, 2025 | 15.46 | 15.52 | 15.36 | 15.50 | 15.50 | 0.26% | 5,888,900 |
| Nov 20, 2025 | 15.40 | 15.54 | 15.32 | 15.46 | 15.46 | 0.52% | 4,760,000 |
| Nov 19, 2025 | 15.24 | 15.42 | 15.16 | 15.38 | 15.38 | 1.45% | 12,843,100 |
| Nov 18, 2025 | 15.24 | 15.24 | 15.02 | 15.16 | 15.16 | -0.39% | 3,233,900 |
| Nov 17, 2025 | 14.86 | 15.26 | 14.86 | 15.22 | 15.22 | 2.84% | 9,535,200 |
| Nov 14, 2025 | 14.54 | 15.32 | 14.54 | 14.80 | 14.80 | 2.07% | 26,925,500 |
| Nov 13, 2025 | 14.14 | 14.60 | 14.14 | 14.50 | 14.50 | 2.84% | 6,915,700 |
| Nov 12, 2025 | 14.82 | 14.88 | 14.02 | 14.10 | 14.10 | -4.86% | 19,211,600 |
| Nov 11, 2025 | 14.96 | 14.98 | 14.82 | 14.82 | 14.82 | -0.94% | 34,156,700 |
| Nov 10, 2025 | 14.98 | 15.00 | 14.96 | 14.96 | 14.96 | -0.13% | 26,833,600 |