Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.980	2.000	1.970	2.000	1.742	37,005,000
2024-02-02	1.960	1.980	1.950	1.970	1.716	15,281,000
2024-02-01	1.960	1.970	1.950	1.950	1.699	8,829,000
2024-01-31	1.970	1.980	1.960	1.960	1.708	7,551,000
2024-01-30	1.950	1.980	1.950	1.960	1.708	7,819,000
2024-01-29	1.980	1.980	1.950	1.950	1.699	14,488,000
2024-01-26	1.980	2.000	1.960	1.980	1.725	10,660,000
2024-01-25	1.980	1.990	1.970	1.970	1.716	11,612,000
2024-01-24	1.970	2.010	1.970	1.970	1.716	15,298,000
2024-01-23	1.970	1.980	1.970	1.970	1.716	10,183,000
2024-01-22	1.990	2.000	1.970	1.970	1.716	16,416,000
2024-01-19	1.980	1.990	1.980	1.990	1.734	7,502,000
2024-01-18	1.960	1.990	1.960	1.980	1.725	10,783,000
2024-01-17	1.980	1.990	1.960	1.960	1.708	24,152,000
2024-01-16	2.000	2.000	1.970	1.980	1.725	16,631,000
2024-01-15	2.010	2.020	1.980	2.000	1.742	10,078,000
2024-01-12	2.010	2.020	2.000	2.000	1.742	15,913,000
2024-01-11	2.010	2.010	1.990	2.000	1.742	7,760,000
2024-01-10	2.020	2.030	2.000	2.000	1.742	15,206,000
2024-01-09	2.020	2.030	2.010	2.020	1.760	13,394,000
2024-01-08	2.020	2.030	2.000	2.020	1.760	7,115,000
2024-01-05	2.010	2.030	2.000	2.030	1.769	13,580,000
2024-01-04	1.980	2.010	1.980	2.000	1.742	14,143,000
2024-01-03	1.980	1.990	1.970	1.980	1.725	5,382,000
2024-01-02	1.970	1.990	1.960	1.980	1.725	6,779,000
2023-12-29	1.960	1.980	1.950	1.970	1.716	11,961,000
2023-12-28	1.950	1.970	1.940	1.960	1.708	13,928,000
2023-12-27	1.960	1.970	1.950	1.950	1.699	6,070,000
2023-12-22	1.950	1.970	1.940	1.970	1.716	4,441,000
2023-12-21	1.960	1.970	1.940	1.950	1.699	8,817,000
2023-12-20	1.950	1.980	1.950	1.960	1.708	11,107,000
2023-12-19	1.950	1.970	1.940	1.950	1.699	12,690,000
2023-12-18	1.970	1.980	1.950	1.950	1.699	15,436,000
2023-12-15	2.010	2.020	1.950	1.950	1.699	37,348,000
2023-12-14	1.990	2.030	1.990	2.020	1.760	8,606,000
2023-12-13	1.990	1.990	1.970	1.980	1.725	3,551,000
2023-12-12	1.990	2.000	1.970	1.990	1.734	4,228,000
2023-12-11	2.000	2.000	1.970	1.980	1.725	3,576,000
2023-12-07	1.990	2.000	1.970	1.990	1.734	6,173,000
2023-12-06	2.000	2.020	1.970	1.980	1.725	7,413,000
2023-12-05	2.020	2.030	2.000	2.000	1.742	11,267,000
2023-12-04	2.030	2.050	2.020	2.030	1.769	11,375,000
2023-12-01	2.060	2.060	2.020	2.030	1.769	2,273,000
2023-11-30	2.030	2.060	2.010	2.060	1.795	46,941,000
2023-11-29	2.050	2.060	2.030	2.030	1.769	7,373,000
2023-11-28	2.020	2.050	2.020	2.050	1.786	11,981,000
2023-11-24	2.030	2.050	2.020	2.020	1.760	8,609,000
2023-11-23	2.050	2.060	2.020	2.030	1.769	9,220,000
2023-11-22	2.040	2.060	2.030	2.050	1.786	13,200,000
2023-11-21	2.020	2.060	2.020	2.060	1.795	13,378,000
2023-11-20	2.030	2.060	2.020	2.050	1.786	21,614,000
2023-11-17	2.010	2.070	2.000	2.070	1.803	21,998,000
2023-11-16	2.000	2.050	1.970	2.030	1.769	23,434,000
2023-11-15	2.030	2.030	2.010	2.020	1.760	4,233,000
2023-11-14	2.000	2.020	2.000	2.010	1.751	5,329,000
2023-11-13	2.010	2.020	1.990	2.000	1.742	4,598,000
2023-11-10	1.990	2.010	1.990	1.990	1.734	3,806,000
2023-11-09	1.970	2.020	1.970	1.990	1.734	10,144,000
2023-11-08	1.990	1.990	1.960	1.970	1.716	2,264,000
2023-11-07	1.980	1.990	1.970	1.970	1.716	2,555,000

← NewerPage 12 of 21 · 1,222 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.