Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.050	2.110	2.040	2.100	1.769	35,590,000
2023-08-04	2.050	2.070	2.040	2.040	1.719	9,069,000
2023-08-03	2.020	2.070	2.010	2.050	1.727	435,896,000
2023-08-02	2.040	2.050	2.020	2.020	1.702	9,398,000
2023-08-01	2.050	2.060	2.030	2.040	1.719	5,893,000
2023-07-31	2.030	2.060	2.030	2.050	1.727	7,510,000
2023-07-28	2.030	2.040	2.010	2.030	1.710	7,588,000
2023-07-27	2.040	2.060	2.030	2.030	1.710	6,787,000
2023-07-26	2.080	2.080	2.030	2.030	1.710	6,357,000
2023-07-25	2.060	2.080	2.050	2.080	1.753	4,581,000
2023-07-24	2.070	2.090	2.050	2.060	1.736	10,436,000
2023-07-21	2.070	2.090	2.060	2.080	1.753	16,638,000
2023-07-20	2.030	2.070	2.030	2.060	1.736	14,248,000
2023-07-19	2.040	2.040	2.020	2.020	1.702	2,746,000
2023-07-18	2.030	2.060	2.020	2.020	1.702	7,631,000
2023-07-17	2.000	2.030	2.000	2.020	1.702	2,525,000
2023-07-14	2.010	2.040	2.000	2.000	1.685	14,232,000
2023-07-13	2.000	2.020	2.000	2.000	1.685	11,838,000
2023-07-12	2.000	2.010	1.980	1.980	1.668	7,073,000
2023-07-11	1.980	2.010	1.980	2.010	1.694	12,782,000
2023-07-10	1.980	2.000	1.980	1.980	1.668	4,537,000
2023-07-07	1.970	1.990	1.960	1.980	1.668	3,350,000
2023-07-06	2.000	2.000	1.960	1.970	1.660	7,730,000
2023-07-05	2.010	2.010	1.980	2.000	1.685	14,645,000
2023-07-04	2.000	2.010	1.990	2.010	1.694	14,303,000
2023-07-03	1.990	2.000	1.970	1.990	1.677	8,132,000
2023-06-30	1.970	2.000	1.970	1.990	1.677	7,009,000
2023-06-29	2.000	2.010	1.960	1.960	1.651	22,873,000
2023-06-27	1.980	2.000	1.960	2.000	1.685	18,112,000
2023-06-26	1.980	2.000	1.960	1.990	1.677	10,177,000
2023-06-23	1.950	1.980	1.950	1.970	1.660	11,607,000
2023-06-22	1.950	1.960	1.930	1.950	1.643	15,757,000
2023-06-21	1.940	1.960	1.930	1.950	1.643	17,050,000
2023-06-20	1.960	1.960	1.940	1.940	1.635	33,551,000
2023-06-19	1.960	1.970	1.950	1.950	1.643	16,708,000
2023-06-16	1.950	1.970	1.940	1.960	1.651	30,959,000
2023-06-15	1.990	1.990	1.960	1.960	1.651	25,062,000
2023-06-14	2.020	2.020	1.980	1.980	1.668	24,091,000
2023-06-13	2.000	2.020	1.980	2.020	1.702	27,268,000
2023-06-09	1.990	2.010	1.990	1.990	1.677	12,091,000
2023-06-08	2.010	2.010	1.980	1.990	1.677	15,168,000
2023-06-07	2.000	2.020	1.990	2.000	1.685	21,773,000
2023-06-06	2.020	2.020	2.000	2.010	1.694	7,908,000
2023-06-05	2.010	2.040	2.000	2.020	1.702	5,328,000
2023-06-02	2.000	2.020	1.980	1.990	1.677	8,190,000
2023-06-01	2.020	2.040	1.990	1.990	1.677	14,779,000
2023-05-31	2.020	2.040	2.010	2.040	1.719	29,679,000
2023-05-30	2.070	2.070	2.020	2.020	1.702	11,079,000
2023-05-29	2.060	2.090	2.050	2.070	1.744	15,075,000
2023-05-26	2.040	2.060	2.030	2.060	1.736	14,849,000
2023-05-25	2.110	2.120	2.030	2.030	1.710	24,986,000
2023-05-24	2.100	2.130	2.090	2.110	1.778	7,375,000
2023-05-23	2.080	2.130	2.070	2.120	1.786	32,094,000
2023-05-22	2.070	2.090	2.040	2.080	1.753	19,548,000
2023-05-19	2.090	2.100	2.060	2.070	1.744	25,067,000
2023-05-18	2.030	2.090	2.020	2.090	1.761	66,089,000
2023-05-17	2.000	2.020	2.000	2.020	1.702	8,264,000
2023-05-16	1.990	2.010	1.990	2.010	1.694	4,754,000
2023-05-15	2.000	2.020	1.990	1.990	1.677	25,647,000
2023-05-12	2.040	2.040	1.980	1.990	1.677	14,124,000

← NewerPage 14 of 21 · 1,225 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.