Manila Water Company Inc (MWC)

MWC
🏛️ Philippines →
36.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 37.25 37.55 36.60 36.75 0.7M
2025-09-25 37.60 37.85 37.00 37.20 0.8M
2025-09-24 37.50 37.65 37.15 37.60 1.1M
2025-09-23 38.00 38.00 37.15 37.50 1.9M
2025-09-22 38.80 38.80 37.25 37.80 0.8M
2025-09-19 38.90 38.90 37.50 38.20 32.1M
2025-09-18 39.45 39.55 38.50 38.50 3.5M
2025-09-17 39.35 39.75 38.85 39.40 3.1M
2025-09-16 38.55 39.50 38.45 38.60 1.4M
2025-09-15 38.50 38.90 38.10 38.55 0.8M
2025-09-12 38.20 38.90 38.15 38.20 1.3M
2025-09-11 38.30 38.45 37.95 38.20 2.0M
2025-09-10 39.30 39.40 37.85 38.35 4.0M
2025-09-09 40.00 40.00 39.50 39.50 0.7M
2025-09-08 39.30 40.45 39.30 40.00 1.9M
2025-09-05 39.70 40.50 39.25 39.25 2.3M
2025-09-04 38.70 40.10 38.65 39.65 0.9M
2025-09-03 39.50 40.00 38.55 38.70 2.4M
2025-09-02 40.60 40.80 39.20 40.00 2.8M
2025-09-01 42.00 42.05 40.35 40.55 2.4M
2025-08-29 42.10 42.45 41.85 42.00 1.5M
2025-08-28 42.45 42.55 42.10 42.20 1.4M
2025-08-27 42.00 42.55 41.80 42.45 2.9M
2025-08-26 41.40 42.45 41.05 42.00 5.6M
2025-08-22 40.85 41.90 40.75 41.35 5.1M
2025-08-20 40.20 40.90 40.20 40.85 3.3M
2025-08-19 40.90 41.10 40.80 40.95 1.8M
2025-08-18 41.00 41.35 40.55 40.90 2.4M
2025-08-15 41.00 41.25 40.55 41.00 0.9M
2025-08-14 41.45 42.10 40.60 41.00 2.9M
2025-08-13 40.10 41.95 39.90 41.50 6.5M
2025-08-12 37.90 40.15 37.90 40.15 10.5M
2025-08-11 38.40 38.60 37.45 37.80 1.6M
2025-08-08 38.65 39.00 38.05 38.40 1.9M
2025-08-07 39.00 39.15 38.25 38.35 1.0M
2025-08-06 38.30 39.35 38.00 39.00 3.4M
2025-08-05 37.35 38.35 37.35 38.30 3.4M
2025-08-04 37.00 37.85 36.85 37.35 3.1M
2025-08-01 37.85 37.85 36.80 36.95 1.6M
2025-07-31 38.00 38.10 36.65 36.75 2.4M
2025-07-30 38.70 38.85 37.90 38.00 1.4M
2025-07-29 38.40 38.75 38.05 38.70 0.7M
2025-07-28 38.30 38.65 38.05 38.40 0.4M
2025-07-25 38.50 38.50 38.15 38.15 0.5M
2025-07-24 38.55 38.75 38.15 38.50 1.0M
2025-07-23 38.15 38.65 38.10 38.10 1.2M
2025-07-22 38.55 38.55 37.80 38.15 1.6M
2025-07-21 38.85 38.85 38.00 38.30 0.7M
2025-07-18 36.80 38.95 36.80 38.00 3.4M
2025-07-17 37.90 38.05 36.65 36.85 2.5M
2025-07-16 38.20 38.50 37.25 37.90 1.2M
2025-07-15 38.50 38.90 38.15 38.25 0.8M
2025-07-14 38.40 38.70 38.10 38.50 1.1M
2025-07-11 38.25 38.90 38.15 38.50 1.0M
2025-07-10 38.55 38.75 38.20 38.35 1.4M
2025-07-09 38.70 38.80 38.20 38.50 1.6M
2025-07-08 38.60 38.95 38.55 38.55 0.9M
2025-07-07 38.50 38.95 38.45 38.85 0.5M
2025-07-04 38.65 39.00 38.40 38.75 0.6M
2025-07-03 39.40 39.50 38.45 38.60 2.3M
2025-07-02 39.50 39.50 39.00 39.40 1.2M
2025-07-01 39.75 39.80 39.30 39.50 3.5M
2025-06-30 39.30 40.00 39.20 39.50 3.4M
2025-06-27 39.10 39.60 39.00 39.40 1.7M
2025-06-26 38.50 39.10 38.30 39.05 3.5M
2025-06-25 39.00 39.05 37.60 38.50 3.2M
2025-06-24 38.40 39.15 38.20 39.00 4.5M
2025-06-23 38.45 38.70 37.40 38.05 4.6M
2025-06-20 38.65 39.40 38.40 39.40 3.9M
2025-06-19 38.40 39.40 38.40 38.80 5.5M
2025-06-18 37.90 39.60 37.65 38.40 8.3M
2025-06-17 34.90 37.95 34.80 37.90 12.4M
2025-06-16 33.75 35.00 33.25 35.00 1.8M
2025-06-13 34.45 34.75 34.15 34.50 0.9M
2025-06-11 34.25 34.40 33.70 34.25 0.8M
2025-06-10 33.50 34.50 33.25 34.05 2.2M
2025-06-09 33.95 33.95 32.90 33.50 1.7M
2025-06-05 34.30 35.00 33.40 33.95 1.9M
2025-06-04 35.00 35.10 34.30 34.30 1.8M
2025-06-03 34.95 35.40 34.45 35.40 2.0M
2025-06-02 33.25 35.30 33.25 34.95 3.8M
2025-05-30 32.95 33.30 32.80 33.30 3.4M
2025-05-29 33.10 33.30 32.90 33.25 0.3M
2025-05-28 32.00 33.35 31.40 33.00 1.5M
2025-05-27 31.05 32.30 31.05 31.80 1.3M
2025-05-26 31.90 31.90 31.25 31.40 1.6M
2025-05-23 30.70 32.00 30.70 31.90 0.7M
2025-05-22 32.55 32.55 30.60 30.75 3.4M
2025-05-21 32.85 32.90 32.25 32.55 1.1M
2025-05-20 33.15 33.50 32.05 32.75 1.0M
2025-05-19 33.15 33.20 32.90 33.00 0.6M
2025-05-16 32.85 33.75 32.25 33.15 1.6M
2025-05-15 33.05 33.20 32.50 32.85 1.3M
2025-05-14 33.50 33.60 32.95 33.00 2.5M
2025-05-13 33.10 33.75 33.00 33.55 2.8M
2025-05-09 33.00 33.10 32.15 33.00 2.4M
2025-05-08 33.50 33.50 33.10 33.10 0.6M
2025-05-07 33.60 33.60 33.30 33.45 0.4M
2025-05-06 33.10 33.70 33.10 33.25 1.2M
2025-05-05 34.00 34.10 33.00 33.00 2.6M
2025-05-02 34.15 34.20 33.80 34.00 1.5M
2025-04-30 34.15 34.25 34.00 34.10 1.0M
2025-04-29 33.95 34.30 33.80 34.20 1.1M
2025-04-28 33.95 34.00 33.70 33.85 0.6M
2025-04-25 34.40 34.40 33.80 33.95 0.5M
2025-04-24 34.35 34.45 34.00 34.40 0.9M
2025-04-23 34.00 34.35 33.95 34.30 0.9M
2025-04-22 33.50 33.95 32.90 33.90 0.6M
2025-04-21 33.55 33.65 32.90 33.25 1.0M
2025-04-16 34.00 34.45 33.60 33.95 1.4M
2025-04-15 33.35 33.90 32.95 33.90 2.3M
2025-04-14 32.75 33.30 32.70 33.30 1.1M
2025-04-11 33.00 33.00 32.45 32.75 0.8M
2025-04-10 32.00 33.45 31.80 33.00 6.9M
2025-04-08 31.00 31.80 31.00 31.50 0.9M
2025-04-07 31.10 31.50 30.60 31.00 4.0M
2025-04-04 32.00 32.10 31.70 32.10 1.2M
2025-04-03 32.10 32.15 31.70 32.05 1.4M
2025-04-02 31.55 32.20 31.05 32.20 2.7M
2025-03-31 30.95 31.55 30.55 31.55 1.0M
2025-03-28 30.00 30.95 30.00 30.95 1.0M
2025-03-27 31.05 31.40 29.90 30.00 4.0M
2025-03-26 32.00 32.00 31.00 31.00 0.8M
2025-03-25 32.15 32.15 31.10 32.00 0.9M
2025-03-24 31.80 32.30 31.80 32.00 2.1M
2025-03-21 31.50 31.80 31.15 31.80 1.1M
2025-03-20 31.50 32.00 31.00 31.50 0.9M
2025-03-19 31.60 31.60 30.95 31.50 1.2M
2025-03-18 31.75 32.05 30.95 30.95 1.7M
2025-03-17 30.20 31.75 30.00 31.75 3.0M
2025-03-14 29.35 30.10 29.15 30.10 3.4M
2025-03-13 29.35 29.65 29.25 29.35 0.7M
2025-03-12 29.30 29.45 28.85 29.25 1.0M
2025-03-11 29.70 29.70 28.55 29.30 2.4M
2025-03-10 29.45 29.85 29.35 29.55 1.8M
2025-03-07 29.10 29.60 29.05 29.50 3.4M
2025-03-06 29.94 30.73 29.79 30.48 3.4M
2025-03-05 30.04 30.04 29.69 29.94 3.0M
2025-03-04 29.89 30.19 29.79 30.04 3.3M
2025-03-03 30.04 30.33 29.49 29.84 1.4M
2025-02-28 29.79 30.33 29.59 29.84 4.6M
2025-02-27 30.25 30.50 30.00 30.00 1.1M
2025-02-26 29.80 30.20 29.55 30.20 1.4M
2025-02-25 30.20 30.60 29.50 29.75 2.6M
2025-02-24 30.00 30.30 29.35 30.00 2.0M
2025-02-21 29.55 30.00 29.00 30.00 1.7M
2025-02-20 29.75 29.80 29.30 29.75 0.5M
2025-02-19 29.70 30.10 29.65 29.75 0.9M
2025-02-18 29.30 30.10 29.20 29.60 1.1M
2025-02-17 29.30 29.85 28.80 29.40 1.8M
2025-02-14 29.90 29.90 29.15 29.50 0.7M
2025-02-13 29.60 30.20 29.55 29.60 1.6M
2025-02-12 30.00 30.00 29.35 29.60 1.0M
2025-02-11 30.30 30.60 29.75 30.00 1.3M
2025-02-10 30.80 30.80 30.05 30.30 1.2M
2025-02-07 29.10 30.95 29.10 30.85 10.3M
2025-02-06 28.20 29.60 28.20 29.05 5.2M
2025-02-05 27.35 28.30 27.35 28.10 2.8M
2025-02-04 26.90 27.70 26.90 27.35 2.1M
2025-02-03 27.15 27.40 26.40 26.90 2.3M
2025-01-31 27.50 27.85 27.00 27.10 2.3M
2025-01-30 27.50 27.60 27.30 27.50 1.9M
2025-01-28 27.60 27.60 27.15 27.50 2.3M
2025-01-27 27.70 28.00 27.50 27.60 2.3M
2025-01-24 27.15 27.95 27.15 27.70 5.7M
2025-01-23 26.75 27.20 26.65 27.15 0.8M
2025-01-22 27.15 27.30 26.80 26.80 0.6M
2025-01-21 26.50 27.20 26.50 27.10 0.9M
2025-01-20 27.00 27.20 26.25 26.50 2.8M
2025-01-17 27.30 27.50 26.80 27.20 0.3M
2025-01-16 27.00 27.70 27.00 27.30 0.8M
2025-01-15 26.40 27.20 26.30 27.00 0.6M
2025-01-14 26.70 26.70 26.05 26.40 0.2M
2025-01-13 27.00 27.00 26.20 26.70 0.2M
2025-01-10 27.00 27.00 26.95 26.95 0.3M
2025-01-09 26.80 27.00 26.70 26.95 0.5M
2025-01-08 27.30 27.30 26.80 26.95 0.6M
2025-01-07 26.95 27.50 26.95 27.20 0.8M
2025-01-06 27.05 27.85 26.90 26.95 0.9M
2025-01-03 27.00 27.50 27.00 27.15 0.9M
2025-01-02 26.20 27.30 26.20 27.00 1.4M