Megaworld Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.250	2.250	2.230	2.240	2.240	3,150,000
2026-10-15	2.200	2.240	2.200	2.230	2.230	3,521,000
2026-10-14	2.220	2.230	2.200	2.200	2.200	6,147,000
2026-10-13	2.240	2.240	2.210	2.220	2.220	1,476,000
2026-10-12	2.260	2.260	2.220	2.230	2.230	4,405,000
2026-10-09	2.160	2.280	2.160	2.280	2.280	8,100,000
2026-10-08	2.180	2.180	2.150	2.160	2.160	69,968,000
2026-10-07	2.160	2.170	2.150	2.170	2.170	5,398,000
2026-10-06	2.130	2.160	2.130	2.160	2.160	4,374,000
2026-10-05	2.100	2.140	2.100	2.130	2.130	4,487,000
2026-10-02	2.120	2.130	2.100	2.100	2.100	6,128,000
2026-10-01	2.170	2.170	2.100	2.120	2.120	6,448,000
2026-09-30	2.180	2.180	2.140	2.160	2.160	3,874,000
2026-09-29	2.160	2.180	2.120	2.180	2.180	3,515,000
2026-09-28	2.170	2.170	2.110	2.120	2.120	2,209,000
2026-09-25	2.110	2.180	2.110	2.170	2.170	5,972,000
2026-09-24	2.130	2.130	2.110	2.110	2.110	1,308,000
2026-09-23	2.110	2.130	2.110	2.130	2.130	1,729,000
2026-09-22	2.110	2.140	2.110	2.110	2.110	4,472,000
2026-09-21	2.100	2.140	2.100	2.110	2.110	6,590,000
2026-09-18	2.190	2.200	2.070	2.070	2.070	79,251,000
2026-09-17	2.190	2.220	2.180	2.200	2.200	6,174,000
2026-09-16	2.240	2.240	2.190	2.200	2.200	3,538,000
2026-09-15	2.220	2.250	2.220	2.240	2.240	3,565,000
2026-09-14	2.200	2.240	2.200	2.220	2.220	2,653,000
2026-09-11	2.220	2.220	2.180	2.180	2.180	3,606,000
2026-09-10	2.210	2.240	2.190	2.220	2.220	2,653,000
2026-09-09	2.240	2.250	2.190	2.210	2.210	5,268,000
2026-09-08	2.250	2.260	2.230	2.240	2.240	3,761,000
2026-09-07	2.250	2.280	2.250	2.260	2.260	2,461,000
2026-09-04	2.240	2.260	2.230	2.250	2.250	847,000
2026-09-03	2.270	2.270	2.220	2.230	2.230	1,412,000
2026-09-02	2.290	2.290	2.230	2.230	2.230	2,961,000
2026-09-01	2.200	2.300	2.200	2.300	2.300	21,759,000
2026-08-28	2.250	2.260	2.190	2.190	2.190	8,544,000
2026-08-27	2.300	2.300	2.220	2.250	2.250	5,817,000
2026-08-26	2.270	2.310	2.200	2.300	2.300	20,639,000
2026-08-25	2.350	2.350	2.280	2.290	2.173	2,654,000
2026-08-24	2.360	2.360	2.320	2.350	2.230	3,184,000
2026-08-20	2.340	2.370	2.300	2.370	2.249	10,251,000
2026-08-19	2.280	2.340	2.260	2.340	2.220	14,014,000
2026-08-18	2.310	2.320	2.270	2.280	2.163	4,110,000
2026-08-17	2.320	2.320	2.290	2.320	2.201	2,783,000
2026-08-14	2.310	2.320	2.290	2.320	2.201	8,638,000
2026-08-13	2.310	2.310	2.260	2.300	2.182	4,470,000
2026-08-12	2.270	2.310	2.250	2.300	2.182	14,376,000
2026-08-11	2.250	2.280	2.230	2.270	2.154	15,124,000
2026-08-10	2.230	2.260	2.230	2.240	2.125	8,147,000
2026-08-07	2.240	2.250	2.210	2.210	2.097	8,401,000
2026-08-06	2.230	2.240	2.220	2.240	2.125	5,039,000
2026-08-05	2.210	2.230	2.210	2.230	2.116	1,103,000
2026-08-04	2.220	2.230	2.200	2.220	2.106	2,418,000
2026-08-03	2.220	2.230	2.200	2.220	2.106	6,212,000
2026-07-31	2.210	2.220	2.190	2.220	2.106	5,946,000
2026-07-30	2.220	2.220	2.170	2.210	2.097	3,575,000
2026-07-29	2.120	2.240	2.120	2.220	2.106	10,282,000
2026-07-28	2.120	2.140	2.120	2.120	2.011	1,439,000
2026-07-27	2.110	2.130	2.110	2.110	2.002	2,327,000
2026-07-24	2.120	2.170	2.100	2.110	2.002	2,900,000
2026-07-23	2.160	2.190	2.110	2.120	2.011	25,033,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1173 PHP
2025-08-26	0.0940 PHP
2024-11-04	0.0818 PHP
2023-10-26	0.0660 PHP
2022-10-26	0.0615 PHP
2021-11-19	0.0425 PHP
2020-12-15	0.0374 PHP
2019-07-02	0.0748 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.