Megaworld Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.840 | 1.840 | 1.810 | 1.820 | 1.586 | 8,790,000 |
| 2024-08-01 | 1.810 | 1.850 | 1.810 | 1.840 | 1.603 | 12,275,000 |
| 2024-07-31 | 1.800 | 1.830 | 1.800 | 1.810 | 1.577 | 10,716,000 |
| 2024-07-30 | 1.800 | 1.820 | 1.780 | 1.800 | 1.568 | 12,980,000 |
| 2024-07-29 | 1.810 | 1.840 | 1.790 | 1.800 | 1.568 | 17,662,000 |
| 2024-07-26 | 1.800 | 1.830 | 1.800 | 1.810 | 1.577 | 10,547,000 |
| 2024-07-25 | 1.830 | 1.830 | 1.800 | 1.810 | 1.577 | 12,662,000 |
| 2024-07-23 | 1.860 | 1.860 | 1.820 | 1.840 | 1.603 | 15,786,000 |
| 2024-07-22 | 1.880 | 1.890 | 1.870 | 1.870 | 1.629 | 11,311,000 |
| 2024-07-19 | 1.870 | 1.880 | 1.860 | 1.880 | 1.638 | 18,194,000 |
| 2024-07-18 | 1.870 | 1.880 | 1.860 | 1.860 | 1.620 | 11,055,000 |
| 2024-07-17 | 1.860 | 1.880 | 1.860 | 1.870 | 1.629 | 10,865,000 |
| 2024-07-16 | 1.860 | 1.860 | 1.850 | 1.860 | 1.620 | 15,694,000 |
| 2024-07-15 | 1.850 | 1.880 | 1.840 | 1.860 | 1.620 | 24,938,000 |
| 2024-07-12 | 1.850 | 1.850 | 1.830 | 1.840 | 1.603 | 10,164,000 |
| 2024-07-11 | 1.850 | 1.860 | 1.840 | 1.850 | 1.612 | 15,084,000 |
| 2024-07-10 | 1.850 | 1.860 | 1.840 | 1.840 | 1.603 | 12,660,000 |
| 2024-07-09 | 1.850 | 1.860 | 1.830 | 1.840 | 1.603 | 11,896,000 |
| 2024-07-08 | 1.820 | 1.850 | 1.820 | 1.850 | 1.612 | 11,415,000 |
| 2024-07-05 | 1.790 | 1.840 | 1.790 | 1.820 | 1.586 | 9,822,000 |
| 2024-07-04 | 1.780 | 1.790 | 1.770 | 1.790 | 1.559 | 5,475,000 |
| 2024-07-03 | 1.780 | 1.790 | 1.760 | 1.780 | 1.551 | 12,539,000 |
| 2024-07-02 | 1.760 | 1.790 | 1.760 | 1.770 | 1.542 | 10,349,000 |
| 2024-07-01 | 1.760 | 1.780 | 1.750 | 1.770 | 1.542 | 11,862,000 |
| 2024-06-28 | 1.730 | 1.760 | 1.730 | 1.750 | 1.525 | 12,854,000 |
| 2024-06-27 | 1.760 | 1.760 | 1.720 | 1.720 | 1.498 | 37,861,000 |
| 2024-06-26 | 1.790 | 1.790 | 1.750 | 1.760 | 1.533 | 26,915,000 |
| 2024-06-25 | 1.780 | 1.800 | 1.770 | 1.770 | 1.542 | 2,684,000 |
| 2024-06-24 | 1.810 | 1.810 | 1.770 | 1.770 | 1.542 | 9,841,000 |
| 2024-06-21 | 1.790 | 1.820 | 1.780 | 1.810 | 1.577 | 14,532,000 |
| 2024-06-20 | 1.800 | 1.810 | 1.780 | 1.790 | 1.559 | 8,987,000 |
| 2024-06-19 | 1.790 | 1.810 | 1.780 | 1.790 | 1.559 | 9,853,000 |
| 2024-06-18 | 1.800 | 1.820 | 1.780 | 1.790 | 1.559 | 8,874,000 |
| 2024-06-14 | 1.800 | 1.820 | 1.790 | 1.800 | 1.568 | 8,519,000 |
| 2024-06-13 | 1.810 | 1.810 | 1.790 | 1.800 | 1.568 | 10,792,000 |
| 2024-06-11 | 1.840 | 1.870 | 1.790 | 1.790 | 1.559 | 12,017,000 |
| 2024-06-10 | 1.840 | 1.850 | 1.810 | 1.840 | 1.603 | 6,606,000 |
| 2024-06-07 | 1.830 | 1.860 | 1.820 | 1.840 | 1.603 | 10,801,000 |
| 2024-06-06 | 1.800 | 1.830 | 1.790 | 1.820 | 1.586 | 12,811,000 |
| 2024-06-05 | 1.800 | 1.820 | 1.780 | 1.780 | 1.551 | 9,541,000 |
| 2024-06-04 | 1.810 | 1.830 | 1.790 | 1.810 | 1.577 | 7,596,000 |
| 2024-06-03 | 1.820 | 1.840 | 1.810 | 1.810 | 1.577 | 2,160,000 |
| 2024-05-31 | 1.830 | 1.840 | 1.800 | 1.800 | 1.568 | 19,524,000 |
| 2024-05-30 | 1.850 | 1.850 | 1.820 | 1.820 | 1.586 | 7,557,000 |
| 2024-05-29 | 1.900 | 1.900 | 1.840 | 1.850 | 1.612 | 15,306,000 |
| 2024-05-28 | 1.900 | 1.900 | 1.870 | 1.890 | 1.647 | 8,626,000 |
| 2024-05-27 | 1.850 | 1.920 | 1.850 | 1.900 | 1.655 | 14,822,000 |
| 2024-05-24 | 1.860 | 1.870 | 1.850 | 1.850 | 1.612 | 10,733,000 |
| 2024-05-23 | 1.860 | 1.890 | 1.860 | 1.860 | 1.620 | 8,578,000 |
| 2024-05-22 | 1.890 | 1.890 | 1.850 | 1.860 | 1.620 | 11,687,000 |
| 2024-05-21 | 1.900 | 1.900 | 1.870 | 1.890 | 1.647 | 14,219,000 |
| 2024-05-20 | 1.820 | 1.920 | 1.820 | 1.900 | 1.655 | 26,037,000 |
| 2024-05-17 | 1.800 | 1.820 | 1.780 | 1.810 | 1.577 | 15,064,000 |
| 2024-05-16 | 1.760 | 1.810 | 1.760 | 1.800 | 1.568 | 16,534,000 |
| 2024-05-15 | 1.800 | 1.800 | 1.750 | 1.760 | 1.533 | 7,187,000 |
| 2024-05-14 | 1.780 | 1.810 | 1.780 | 1.790 | 1.559 | 11,560,000 |
| 2024-05-13 | 1.770 | 1.790 | 1.760 | 1.780 | 1.551 | 10,333,000 |
| 2024-05-10 | 1.760 | 1.770 | 1.750 | 1.760 | 1.533 | 5,949,000 |
| 2024-05-09 | 1.740 | 1.770 | 1.730 | 1.730 | 1.507 | 15,312,000 |
| 2024-05-08 | 1.760 | 1.770 | 1.730 | 1.740 | 1.516 | 13,976,000 |
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.