Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	2.000	2.060	2.000	2.000	1.685	40,331,000
2023-05-10	2.000	2.010	1.980	2.000	1.685	29,574,000
2023-05-09	2.000	2.000	1.980	1.980	1.668	9,221,000
2023-05-08	2.030	2.040	1.970	1.990	1.677	27,954,000
2023-05-05	2.030	2.040	2.010	2.010	1.694	8,697,000
2023-05-04	2.030	2.050	2.000	2.010	1.694	18,103,000
2023-05-03	2.030	2.060	2.020	2.040	1.719	17,869,000
2023-05-02	2.000	2.040	1.990	2.020	1.702	14,439,000
2023-04-28	1.960	2.010	1.960	2.000	1.685	19,759,000
2023-04-27	1.960	1.970	1.950	1.960	1.651	5,007,000
2023-04-26	1.980	1.980	1.960	1.960	1.651	7,806,000
2023-04-25	1.950	1.990	1.950	1.980	1.668	16,528,000
2023-04-24	1.980	2.000	1.940	1.950	1.643	28,300,000
2023-04-20	1.990	2.000	1.980	1.980	1.668	13,071,000
2023-04-19	2.000	2.010	1.980	1.990	1.677	10,661,000
2023-04-18	2.000	2.010	1.990	2.000	1.685	5,944,000
2023-04-17	1.990	2.010	1.970	2.010	1.694	5,732,000
2023-04-14	2.010	2.010	1.980	1.990	1.677	6,675,000
2023-04-13	2.020	2.020	1.960	2.000	1.685	57,278,000
2023-04-12	2.020	2.040	2.010	2.020	1.702	11,145,000
2023-04-11	2.020	2.050	2.010	2.030	1.710	17,671,000
2023-04-05	2.020	2.030	2.010	2.010	1.694	5,794,000
2023-04-04	2.020	2.020	2.000	2.010	1.694	5,076,000
2023-04-03	2.010	2.020	2.000	2.020	1.702	8,268,000
2023-03-31	2.020	2.020	2.000	2.000	1.685	4,840,000
2023-03-30	2.020	2.040	2.000	2.000	1.685	20,844,000
2023-03-29	2.020	2.030	2.000	2.010	1.694	13,702,000
2023-03-28	2.010	2.040	2.010	2.010	1.694	8,773,000
2023-03-27	2.070	2.070	2.000	2.000	1.685	25,675,000
2023-03-24	2.040	2.070	2.030	2.070	1.744	16,919,000
2023-03-23	2.030	2.050	2.000	2.040	1.719	10,887,000
2023-03-22	2.030	2.050	2.020	2.050	1.727	13,912,000
2023-03-21	2.000	2.030	1.990	1.990	1.677	17,820,000
2023-03-20	1.980	2.000	1.920	2.000	1.685	32,223,000
2023-03-17	1.940	1.980	1.940	1.960	1.651	49,981,000
2023-03-16	1.970	1.970	1.910	1.920	1.618	40,972,000
2023-03-15	1.990	2.010	1.960	1.960	1.651	30,602,000
2023-03-14	2.020	2.020	1.930	1.960	1.651	73,439,000
2023-03-13	2.010	2.060	1.980	2.020	1.702	19,445,000
2023-03-10	1.980	2.020	1.960	2.010	1.694	55,939,000
2023-03-09	2.050	2.080	2.010	2.010	1.694	56,431,000
2023-03-08	2.080	2.080	2.030	2.040	1.719	71,424,000
2023-03-07	2.080	2.120	2.080	2.110	1.778	81,844,000
2023-03-06	2.010	2.080	2.000	2.050	1.727	61,546,000
2023-03-03	2.010	2.020	1.980	1.980	1.668	119,057,000
2023-03-02	2.020	2.060	1.980	1.980	1.668	125,661,000
2023-03-01	2.040	2.040	2.000	2.000	1.685	88,466,000
2023-02-28	2.080	2.100	2.020	2.020	1.702	65,808,000
2023-02-27	2.070	2.080	2.020	2.040	1.719	42,758,000
2023-02-23	2.130	2.150	2.050	2.060	1.736	63,763,000
2023-02-22	2.150	2.160	2.100	2.120	1.786	35,176,000
2023-02-21	2.200	2.200	2.150	2.150	1.812	24,411,000
2023-02-20	2.220	2.260	2.160	2.160	1.820	28,604,000
2023-02-17	2.270	2.270	2.210	2.220	1.871	26,039,000
2023-02-16	2.260	2.320	2.250	2.270	1.913	14,453,000
2023-02-15	2.310	2.310	2.240	2.260	1.904	32,016,000
2023-02-14	2.340	2.370	2.310	2.320	1.955	20,862,000
2023-02-13	2.340	2.390	2.320	2.340	1.972	18,708,000
2023-02-10	2.320	2.360	2.320	2.340	1.972	11,634,000
2023-02-09	2.380	2.400	2.310	2.310	1.946	23,109,000

← NewerPage 15 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.