Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	2.040	2.060	2.030	2.060	1.736	5,720,000
2022-11-09	2.040	2.070	2.020	2.020	1.702	24,287,000
2022-11-08	2.050	2.080	2.040	2.050	1.727	5,822,000
2022-11-07	2.060	2.080	2.040	2.050	1.727	18,122,000
2022-11-04	2.090	2.100	2.050	2.060	1.736	14,452,000
2022-11-03	2.080	2.110	2.060	2.070	1.744	2,795,000
2022-11-02	2.080	2.140	2.080	2.130	1.795	13,636,000
2022-10-28	2.120	2.120	2.060	2.080	1.753	15,978,000
2022-10-27	2.080	2.120	2.050	2.090	1.761	10,237,000
2022-10-26	2.000	2.060	2.000	2.060	1.736	8,300,000
2022-10-25	2.080	2.080	2.050	2.050	1.676	9,465,000
2022-10-24	2.050	2.100	2.040	2.060	1.684	4,954,000
2022-10-21	2.040	2.050	2.020	2.030	1.659	6,705,000
2022-10-20	2.130	2.150	1.990	1.990	1.626	48,666,000
2022-10-19	2.170	2.170	2.100	2.100	1.716	2,802,000
2022-10-18	2.080	2.160	2.080	2.140	1.749	17,255,000
2022-10-17	2.050	2.070	2.020	2.030	1.659	3,278,000
2022-10-14	2.060	2.080	2.040	2.040	1.667	2,540,000
2022-10-13	2.000	2.040	1.980	2.040	1.667	2,847,000
2022-10-12	2.000	2.020	1.990	2.000	1.635	1,820,000
2022-10-11	1.990	2.040	1.980	2.000	1.635	3,764,000
2022-10-10	2.040	2.040	1.950	1.990	1.626	7,682,000
2022-10-07	2.060	2.060	2.010	2.030	1.659	6,575,000
2022-10-06	2.060	2.080	2.050	2.060	1.684	2,489,000
2022-10-05	2.100	2.130	2.020	2.060	1.684	5,696,000
2022-10-04	2.080	2.120	2.050	2.070	1.692	10,842,000
2022-10-03	2.030	2.060	2.010	2.050	1.676	7,294,000
2022-09-30	2.080	2.080	2.040	2.040	1.667	14,363,000
2022-09-29	2.100	2.130	2.080	2.110	1.725	9,221,000
2022-09-28	2.080	2.140	2.050	2.060	1.684	13,339,000
2022-09-27	2.170	2.170	2.070	2.080	1.700	14,539,000
2022-09-23	2.170	2.200	2.140	2.170	1.774	11,086,000
2022-09-22	2.200	2.210	2.160	2.170	1.774	17,342,000
2022-09-21	2.250	2.250	2.200	2.210	1.806	17,543,000
2022-09-20	2.320	2.320	2.240	2.260	1.847	9,369,000
2022-09-19	2.290	2.310	2.210	2.300	1.880	14,975,000
2022-09-16	2.320	2.320	2.260	2.280	1.863	36,941,000
2022-09-15	2.340	2.370	2.310	2.320	1.896	6,383,000
2022-09-14	2.370	2.370	2.300	2.310	1.888	26,246,000
2022-09-13	2.440	2.440	2.390	2.410	1.970	9,288,000
2022-09-12	2.390	2.460	2.390	2.460	2.011	4,059,000
2022-09-09	2.370	2.440	2.350	2.360	1.929	9,294,000
2022-09-08	2.400	2.410	2.310	2.350	1.921	13,951,000
2022-09-07	2.510	2.540	2.380	2.380	1.945	23,063,000
2022-09-06	2.460	2.510	2.460	2.500	2.043	6,655,000
2022-09-05	2.480	2.500	2.450	2.460	2.011	7,262,000
2022-09-02	2.460	2.510	2.460	2.480	2.027	7,205,000
2022-09-01	2.500	2.520	2.460	2.460	2.011	13,328,000
2022-08-31	2.540	2.590	2.500	2.500	2.043	14,168,000
2022-08-30	2.550	2.550	2.490	2.530	2.068	7,081,000
2022-08-26	2.570	2.600	2.540	2.590	2.117	6,905,000
2022-08-25	2.580	2.590	2.550	2.570	2.100	5,604,000
2022-08-24	2.550	2.600	2.540	2.580	2.109	15,854,000
2022-08-23	2.550	2.550	2.520	2.530	2.068	9,782,000
2022-08-22	2.660	2.660	2.530	2.570	2.100	13,151,000
2022-08-19	2.610	2.650	2.590	2.650	2.166	12,671,000
2022-08-18	2.500	2.610	2.500	2.580	2.109	13,513,000
2022-08-17	2.570	2.680	2.550	2.560	2.092	40,480,000
2022-08-16	2.590	2.620	2.530	2.550	2.084	24,512,000
2022-08-15	2.470	2.590	2.470	2.570	2.100	19,611,000

← NewerPage 17 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.