Megaworld Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.750 | 1.780 | 1.750 | 1.760 | 1.533 | 4,897,000 |
| 2024-05-06 | 1.770 | 1.790 | 1.740 | 1.740 | 1.516 | 14,419,000 |
| 2024-05-03 | 1.790 | 1.800 | 1.760 | 1.770 | 1.542 | 3,952,000 |
| 2024-05-02 | 1.830 | 1.830 | 1.770 | 1.780 | 1.551 | 8,264,000 |
| 2024-04-30 | 1.820 | 1.840 | 1.810 | 1.830 | 1.594 | 15,344,000 |
| 2024-04-29 | 1.800 | 1.830 | 1.780 | 1.820 | 1.586 | 5,844,000 |
| 2024-04-26 | 1.780 | 1.810 | 1.780 | 1.780 | 1.551 | 5,299,000 |
| 2024-04-25 | 1.810 | 1.820 | 1.790 | 1.790 | 1.559 | 4,241,000 |
| 2024-04-24 | 1.830 | 1.830 | 1.780 | 1.800 | 1.568 | 3,904,000 |
| 2024-04-23 | 1.750 | 1.840 | 1.740 | 1.820 | 1.586 | 5,584,000 |
| 2024-04-22 | 1.760 | 1.760 | 1.730 | 1.730 | 1.507 | 4,015,000 |
| 2024-04-19 | 1.750 | 1.760 | 1.730 | 1.730 | 1.507 | 8,886,000 |
| 2024-04-18 | 1.750 | 1.770 | 1.740 | 1.740 | 1.516 | 7,337,000 |
| 2024-04-17 | 1.740 | 1.780 | 1.740 | 1.740 | 1.516 | 6,727,000 |
| 2024-04-16 | 1.780 | 1.780 | 1.740 | 1.740 | 1.516 | 15,483,000 |
| 2024-04-15 | 1.830 | 1.840 | 1.780 | 1.780 | 1.551 | 20,052,000 |
| 2024-04-12 | 1.860 | 1.860 | 1.830 | 1.830 | 1.594 | 17,032,000 |
| 2024-04-11 | 1.870 | 1.870 | 1.850 | 1.850 | 1.612 | 9,096,000 |
| 2024-04-08 | 1.850 | 1.870 | 1.850 | 1.860 | 1.620 | 9,708,000 |
| 2024-04-05 | 1.870 | 1.880 | 1.850 | 1.850 | 1.612 | 16,276,000 |
| 2024-04-04 | 1.880 | 1.900 | 1.860 | 1.870 | 1.629 | 13,731,000 |
| 2024-04-03 | 1.890 | 1.900 | 1.880 | 1.880 | 1.638 | 12,403,000 |
| 2024-04-02 | 1.910 | 1.930 | 1.890 | 1.890 | 1.647 | 20,674,000 |
| 2024-04-01 | 1.930 | 1.930 | 1.900 | 1.910 | 1.664 | 4,266,000 |
| 2024-03-27 | 1.910 | 1.930 | 1.900 | 1.920 | 1.673 | 12,262,000 |
| 2024-03-26 | 1.920 | 1.920 | 1.900 | 1.920 | 1.673 | 10,081,000 |
| 2024-03-25 | 1.910 | 1.930 | 1.900 | 1.920 | 1.673 | 5,079,000 |
| 2024-03-22 | 1.910 | 1.930 | 1.900 | 1.910 | 1.664 | 4,914,000 |
| 2024-03-21 | 1.920 | 1.930 | 1.910 | 1.910 | 1.664 | 3,742,000 |
| 2024-03-20 | 1.910 | 1.930 | 1.900 | 1.920 | 1.673 | 7,971,000 |
| 2024-03-19 | 1.930 | 1.930 | 1.900 | 1.910 | 1.664 | 8,515,000 |
| 2024-03-18 | 1.930 | 1.930 | 1.910 | 1.920 | 1.673 | 4,569,000 |
| 2024-03-15 | 1.940 | 1.940 | 1.910 | 1.910 | 1.664 | 38,290,000 |
| 2024-03-14 | 1.940 | 1.950 | 1.930 | 1.930 | 1.681 | 2,701,000 |
| 2024-03-13 | 1.950 | 1.950 | 1.930 | 1.940 | 1.690 | 11,998,000 |
| 2024-03-12 | 1.940 | 1.960 | 1.930 | 1.940 | 1.690 | 5,706,000 |
| 2024-03-11 | 1.940 | 1.960 | 1.930 | 1.940 | 1.690 | 9,043,000 |
| 2024-03-08 | 1.940 | 1.950 | 1.930 | 1.930 | 1.681 | 7,728,000 |
| 2024-03-07 | 1.930 | 1.940 | 1.920 | 1.930 | 1.681 | 44,092,000 |
| 2024-03-06 | 1.940 | 1.950 | 1.930 | 1.930 | 1.681 | 17,151,000 |
| 2024-03-05 | 1.950 | 1.960 | 1.930 | 1.930 | 1.681 | 11,117,000 |
| 2024-03-04 | 1.940 | 1.970 | 1.930 | 1.940 | 1.690 | 42,397,000 |
| 2024-03-01 | 1.940 | 1.950 | 1.930 | 1.940 | 1.690 | 5,013,000 |
| 2024-02-29 | 1.950 | 1.960 | 1.930 | 1.930 | 1.681 | 23,431,000 |
| 2024-02-28 | 1.940 | 1.950 | 1.930 | 1.950 | 1.699 | 13,773,000 |
| 2024-02-27 | 1.950 | 1.960 | 1.930 | 1.930 | 1.681 | 18,759,000 |
| 2024-02-26 | 1.970 | 1.970 | 1.950 | 1.950 | 1.699 | 10,173,000 |
| 2024-02-23 | 1.960 | 1.970 | 1.950 | 1.950 | 1.699 | 7,953,000 |
| 2024-02-22 | 1.950 | 1.970 | 1.950 | 1.960 | 1.708 | 5,585,000 |
| 2024-02-21 | 1.940 | 1.970 | 1.940 | 1.950 | 1.699 | 8,451,000 |
| 2024-02-20 | 1.960 | 1.970 | 1.940 | 1.940 | 1.690 | 29,357,000 |
| 2024-02-19 | 1.970 | 1.980 | 1.950 | 1.960 | 1.708 | 11,996,000 |
| 2024-02-16 | 1.970 | 1.990 | 1.970 | 1.970 | 1.716 | 9,136,000 |
| 2024-02-15 | 1.970 | 1.990 | 1.970 | 1.970 | 1.716 | 8,370,000 |
| 2024-02-14 | 1.970 | 1.980 | 1.960 | 1.960 | 1.708 | 20,927,000 |
| 2024-02-13 | 2.000 | 2.000 | 1.960 | 1.970 | 1.716 | 15,787,000 |
| 2024-02-12 | 2.000 | 2.010 | 1.990 | 1.990 | 1.734 | 3,400,000 |
| 2024-02-08 | 1.990 | 2.020 | 1.990 | 2.010 | 1.751 | 7,583,000 |
| 2024-02-07 | 2.000 | 2.020 | 1.990 | 1.990 | 1.734 | 12,584,000 |
| 2024-02-06 | 2.000 | 2.020 | 1.980 | 2.000 | 1.742 | 10,068,000 |
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.