Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	2.380	2.400	2.310	2.310	1.946	23,109,000
2023-02-08	2.300	2.400	2.300	2.370	1.997	33,654,000
2023-02-07	2.330	2.350	2.300	2.300	1.938	23,476,000
2023-02-06	2.310	2.380	2.300	2.320	1.955	116,381,000
2023-02-03	2.240	2.310	2.220	2.260	1.904	494,326,031
2023-02-02	2.220	2.270	2.220	2.230	1.879	86,590,000
2023-02-01	2.150	2.230	2.150	2.210	1.862	72,149,000
2023-01-31	2.110	2.140	2.110	2.120	1.786	39,319,000
2023-01-30	2.200	2.210	2.110	2.120	1.786	148,152,000
2023-01-27	2.250	2.280	2.230	2.250	1.896	23,521,000
2023-01-26	2.230	2.300	2.220	2.250	1.896	39,961,000
2023-01-25	2.260	2.260	2.210	2.220	1.871	31,361,000
2023-01-24	2.140	2.260	2.110	2.230	1.879	64,895,000
2023-01-23	2.130	2.140	2.110	2.130	1.795	23,739,000
2023-01-20	2.120	2.130	2.100	2.130	1.795	12,519,000
2023-01-19	2.160	2.160	2.100	2.120	1.786	24,273,000
2023-01-18	2.160	2.170	2.140	2.160	1.820	10,249,000
2023-01-17	2.180	2.190	2.120	2.160	1.820	14,515,000
2023-01-16	2.200	2.220	2.110	2.160	1.820	49,797,000
2023-01-13	2.170	2.200	2.150	2.180	1.837	42,119,000
2023-01-12	2.090	2.180	2.090	2.150	1.812	41,750,000
2023-01-11	2.070	2.110	2.070	2.090	1.761	11,176,000
2023-01-10	2.100	2.120	2.070	2.070	1.744	21,567,000
2023-01-09	2.100	2.130	2.080	2.100	1.769	23,465,000
2023-01-06	2.110	2.110	2.070	2.070	1.744	26,234,000
2023-01-05	2.090	2.150	2.060	2.080	1.753	53,812,000
2023-01-04	2.050	2.100	2.050	2.070	1.744	47,593,000
2023-01-03	2.060	2.120	2.040	2.050	1.727	16,069,000
2022-12-29	2.130	2.150	2.000	2.000	1.685	20,638,000
2022-12-28	2.120	2.140	2.100	2.100	1.769	7,904,000
2022-12-27	2.110	2.170	2.100	2.120	1.786	5,602,000
2022-12-23	2.130	2.130	2.090	2.110	1.778	2,553,000
2022-12-22	2.130	2.140	2.110	2.130	1.795	4,262,000
2022-12-21	2.090	2.130	2.090	2.110	1.778	6,152,000
2022-12-20	2.150	2.150	2.070	2.090	1.761	4,058,000
2022-12-19	2.140	2.190	2.070	2.130	1.795	7,930,000
2022-12-16	2.150	2.210	2.100	2.120	1.786	26,756,000
2022-12-15	2.180	2.180	2.130	2.160	1.820	5,606,000
2022-12-14	2.240	2.270	2.150	2.180	1.837	19,361,000
2022-12-13	2.260	2.270	2.220	2.230	1.879	17,712,000
2022-12-12	2.270	2.280	2.240	2.240	1.887	13,980,000
2022-12-09	2.280	2.330	2.240	2.260	1.904	20,290,000
2022-12-07	2.240	2.290	2.240	2.280	1.921	19,383,000
2022-12-06	2.280	2.280	2.230	2.240	1.887	6,400,000
2022-12-05	2.250	2.290	2.250	2.280	1.921	3,096,000
2022-12-02	2.290	2.290	2.220	2.240	1.887	5,106,000
2022-12-01	2.250	2.320	2.240	2.240	1.887	15,463,000
2022-11-29	2.310	2.310	2.230	2.240	1.887	19,848,000
2022-11-28	2.260	2.330	2.260	2.320	1.955	13,104,000
2022-11-25	2.280	2.290	2.250	2.260	1.904	11,875,000
2022-11-24	2.300	2.320	2.250	2.270	1.913	9,841,000
2022-11-23	2.280	2.330	2.270	2.290	1.930	18,566,000
2022-11-22	2.250	2.280	2.250	2.260	1.904	8,839,000
2022-11-21	2.270	2.290	2.200	2.220	1.871	8,862,000
2022-11-18	2.170	2.290	2.160	2.260	1.904	34,335,000
2022-11-17	2.180	2.200	2.150	2.180	1.837	5,746,000
2022-11-16	2.200	2.230	2.180	2.190	1.845	4,946,000
2022-11-15	2.120	2.200	2.120	2.170	1.828	17,746,000
2022-11-14	2.080	2.140	2.080	2.120	1.786	16,928,000
2022-11-11	2.100	2.130	2.050	2.060	1.736	25,164,000

← NewerPage 16 of 21 · 1,226 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.