Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.990	2.000	1.970	1.980	1.725	2,793,000
2023-11-03	1.980	1.990	1.960	1.980	1.725	2,404,000
2023-10-31	1.960	1.980	1.930	1.980	1.725	8,353,000
2023-10-27	1.960	1.970	1.940	1.960	1.708	6,800,000
2023-10-26	1.970	1.990	1.950	1.950	1.699	12,965,000
2023-10-25	2.000	2.030	2.000	2.010	1.694	6,178,000
2023-10-24	2.000	2.020	1.990	2.000	1.685	7,524,000
2023-10-23	2.010	2.020	2.000	2.000	1.685	8,299,000
2023-10-20	2.010	2.030	2.010	2.010	1.694	11,213,000
2023-10-19	2.060	2.060	2.010	2.020	1.702	11,898,000
2023-10-18	2.090	2.090	2.040	2.040	1.719	57,305,000
2023-10-17	2.070	2.090	2.070	2.080	1.753	5,930,000
2023-10-16	2.070	2.090	2.060	2.080	1.753	7,394,000
2023-10-13	2.060	2.080	2.050	2.060	1.736	7,482,000
2023-10-12	2.050	2.080	2.050	2.050	1.727	6,707,000
2023-10-11	2.080	2.100	2.040	2.040	1.719	39,209,000
2023-10-10	2.030	2.070	2.030	2.070	1.744	19,482,000
2023-10-09	2.020	2.030	2.010	2.030	1.710	10,486,000
2023-10-06	2.030	2.030	2.010	2.020	1.702	3,419,000
2023-10-05	2.020	2.040	2.020	2.030	1.710	5,824,000
2023-10-04	2.020	2.040	2.020	2.030	1.710	6,413,000
2023-10-03	2.030	2.030	2.010	2.020	1.702	1,710,000
2023-10-02	2.020	2.030	2.010	2.030	1.710	3,540,000
2023-09-29	2.020	2.030	2.000	2.020	1.702	5,686,000
2023-09-28	2.030	2.030	2.010	2.020	1.702	5,473,000
2023-09-27	2.010	2.030	2.000	2.020	1.702	8,686,000
2023-09-26	2.000	2.010	1.990	2.010	1.694	4,495,000
2023-09-25	1.990	2.000	1.980	2.000	1.685	3,959,000
2023-09-22	2.000	2.000	1.970	1.980	1.668	7,114,000
2023-09-21	1.990	2.000	1.980	1.990	1.677	5,158,000
2023-09-20	1.980	1.990	1.970	1.980	1.668	14,045,000
2023-09-19	2.000	2.000	1.980	1.980	1.668	6,428,000
2023-09-18	2.000	2.010	1.980	2.000	1.685	5,957,000
2023-09-15	2.000	2.020	1.990	1.990	1.677	14,569,000
2023-09-14	2.010	2.020	2.000	2.000	1.685	7,066,000
2023-09-13	2.010	2.020	2.000	2.010	1.694	2,541,000
2023-09-12	2.030	2.030	2.000	2.010	1.694	5,307,000
2023-09-11	2.010	2.020	2.000	2.010	1.694	2,212,000
2023-09-08	2.020	2.020	1.990	2.000	1.685	5,229,000
2023-09-07	2.010	2.050	2.000	2.010	1.694	7,320,000
2023-09-06	2.060	2.060	2.010	2.010	1.694	5,253,000
2023-09-05	2.020	2.060	2.010	2.060	1.736	9,179,000
2023-09-04	2.010	2.020	2.000	2.010	1.694	6,125,000
2023-09-01	1.990	2.010	1.990	2.010	1.694	1,202,000
2023-08-31	2.010	2.020	1.990	1.990	1.677	12,396,000
2023-08-30	2.010	2.020	2.000	2.000	1.685	3,364,000
2023-08-29	2.000	2.030	2.000	2.000	1.685	3,665,000
2023-08-25	2.010	2.020	2.000	2.000	1.685	4,504,000
2023-08-24	2.030	2.050	2.000	2.010	1.694	12,420,000
2023-08-23	2.030	2.040	2.020	2.030	1.710	2,180,000
2023-08-22	2.030	2.050	2.020	2.030	1.710	4,788,000
2023-08-18	2.040	2.050	2.030	2.050	1.727	7,630,000
2023-08-17	2.030	2.050	2.030	2.040	1.719	4,948,000
2023-08-16	2.030	2.040	2.020	2.030	1.710	2,079,000
2023-08-15	2.020	2.030	2.000	2.030	1.710	10,530,000
2023-08-14	2.060	2.060	2.000	2.010	1.694	21,219,000
2023-08-11	2.060	2.090	2.050	2.060	1.736	3,637,000
2023-08-10	2.110	2.110	2.050	2.050	1.727	9,492,000
2023-08-09	2.120	2.120	2.080	2.110	1.778	6,942,000
2023-08-08	2.120	2.140	2.090	2.110	1.778	18,255,000

← NewerPage 13 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.