Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	2.420	2.490	2.420	2.450	2.002	21,392,000
2022-08-11	2.350	2.450	2.350	2.420	1.978	23,193,000
2022-08-10	2.260	2.340	2.260	2.300	1.880	5,186,000
2022-08-09	2.250	2.280	2.230	2.240	1.831	13,063,000
2022-08-08	2.290	2.330	2.230	2.230	1.823	9,469,000
2022-08-05	2.370	2.410	2.260	2.260	1.847	37,016,000
2022-08-04	2.360	2.390	2.330	2.340	1.913	6,830,000
2022-08-03	2.360	2.400	2.330	2.340	1.913	14,840,000
2022-08-02	2.300	2.350	2.300	2.320	1.896	12,505,000
2022-08-01	2.310	2.320	2.260	2.280	1.863	40,787,000
2022-07-29	2.300	2.330	2.260	2.260	1.847	5,373,000
2022-07-28	2.270	2.330	2.260	2.300	1.880	11,092,000
2022-07-27	2.270	2.270	2.230	2.250	1.839	4,265,000
2022-07-26	2.280	2.280	2.220	2.260	1.847	12,451,000
2022-07-25	2.240	2.260	2.210	2.260	1.847	4,634,000
2022-07-22	2.260	2.270	2.230	2.250	1.839	8,488,000
2022-07-21	2.330	2.390	2.250	2.250	1.839	38,985,000
2022-07-20	2.240	2.340	2.240	2.280	1.863	27,014,000
2022-07-19	2.210	2.250	2.190	2.230	1.823	10,680,000
2022-07-18	2.150	2.220	2.150	2.180	1.782	9,857,000
2022-07-15	2.180	2.220	2.160	2.180	1.782	5,409,000
2022-07-14	2.180	2.230	2.120	2.170	1.774	9,145,000
2022-07-13	2.290	2.290	2.170	2.180	1.782	9,989,000
2022-07-12	2.260	2.310	2.260	2.260	1.847	5,256,000
2022-07-11	2.310	2.310	2.240	2.260	1.847	9,171,000
2022-07-08	2.260	2.320	2.260	2.310	1.888	18,395,000
2022-07-07	2.250	2.310	2.230	2.280	1.863	27,143,000
2022-07-06	2.160	2.260	2.160	2.240	1.831	48,124,000
2022-07-05	2.060	2.150	2.060	2.140	1.749	18,280,000
2022-07-04	2.080	2.080	2.030	2.040	1.667	33,481,000
2022-07-01	2.190	2.190	2.070	2.080	1.700	69,259,000
2022-06-30	2.320	2.320	2.160	2.160	1.765	42,834,000
2022-06-29	2.330	2.370	2.280	2.280	1.863	35,980,000
2022-06-28	2.280	2.360	2.260	2.300	1.880	28,157,000
2022-06-27	2.250	2.340	2.240	2.280	1.863	35,478,000
2022-06-24	2.170	2.270	2.170	2.200	1.798	53,342,000
2022-06-23	2.280	2.290	2.150	2.170	1.774	37,039,000
2022-06-22	2.320	2.360	2.250	2.250	1.839	28,858,000
2022-06-21	2.300	2.370	2.300	2.320	1.896	29,663,000
2022-06-20	2.310	2.310	2.240	2.280	1.863	23,433,000
2022-06-17	2.370	2.370	2.260	2.260	1.847	16,783,000
2022-06-16	2.460	2.490	2.280	2.370	1.937	32,743,000
2022-06-15	2.500	2.510	2.400	2.410	1.970	16,596,000
2022-06-14	2.510	2.580	2.450	2.480	2.027	16,951,000
2022-06-13	2.610	2.610	2.500	2.520	2.060	10,246,000
2022-06-10	2.690	2.690	2.580	2.600	2.125	14,565,000
2022-06-09	2.700	2.700	2.660	2.690	2.199	5,540,000
2022-06-08	2.720	2.720	2.670	2.680	2.190	14,647,000
2022-06-07	2.710	2.740	2.700	2.720	2.223	2,639,000
2022-06-06	2.770	2.770	2.700	2.700	2.207	16,100,000
2022-06-03	2.790	2.810	2.760	2.770	2.264	8,173,000
2022-06-02	2.780	2.810	2.770	2.800	2.288	4,829,000
2022-06-01	2.770	2.810	2.770	2.780	2.272	3,223,000
2022-05-31	2.820	2.820	2.740	2.760	2.256	21,278,000
2022-05-30	2.810	2.820	2.770	2.810	2.297	5,205,000
2022-05-27	2.740	2.770	2.720	2.750	2.248	5,427,000
2022-05-26	2.730	2.770	2.710	2.740	2.239	4,594,000
2022-05-25	2.770	2.770	2.730	2.730	2.231	4,678,000
2022-05-24	2.770	2.800	2.740	2.770	2.264	2,834,000
2022-05-23	2.830	2.840	2.770	2.770	2.264	8,792,000

← NewerPage 18 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.