Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.840	2.850	2.790	2.850	2.329	10,537,000
2022-05-19	2.760	2.850	2.720	2.850	2.329	37,918,000
2022-05-18	2.710	2.800	2.690	2.800	2.288	87,036,000
2022-05-17	2.750	2.800	2.470	2.800	2.288	143,658,000
2022-05-16	2.700	2.750	2.700	2.720	2.223	4,432,000
2022-05-13	2.740	2.740	2.680	2.700	2.207	14,604,000
2022-05-12	2.790	2.810	2.720	2.750	2.248	6,723,000
2022-05-11	2.840	2.850	2.760	2.770	2.264	18,697,000
2022-05-10	2.810	2.860	2.700	2.850	2.329	26,347,000
2022-05-06	2.850	2.860	2.820	2.830	2.313	6,995,000
2022-05-05	2.900	2.900	2.860	2.870	2.346	8,839,000
2022-05-04	2.780	2.900	2.780	2.900	2.370	12,779,000
2022-05-02	2.850	2.850	2.780	2.790	2.280	9,088,000
2022-04-29	2.880	2.880	2.820	2.860	2.338	8,109,000
2022-04-28	2.900	2.900	2.850	2.850	2.329	9,670,000
2022-04-27	2.900	2.930	2.880	2.900	2.370	6,583,000
2022-04-26	2.930	2.940	2.900	2.910	2.378	3,037,000
2022-04-25	2.950	2.950	2.890	2.930	2.395	5,482,000
2022-04-22	2.970	2.980	2.930	2.950	2.411	3,436,000
2022-04-21	2.980	2.990	2.940	2.970	2.427	7,010,000
2022-04-20	2.950	2.980	2.940	2.980	2.436	7,481,000
2022-04-19	2.950	2.950	2.910	2.950	2.411	6,443,000
2022-04-18	2.910	2.950	2.910	2.930	2.395	2,825,000
2022-04-13	2.890	2.950	2.890	2.910	2.378	4,326,000
2022-04-12	2.950	2.960	2.900	2.900	2.370	16,210,000
2022-04-11	2.950	2.980	2.950	2.950	2.411	1,741,000
2022-04-08	2.940	2.990	2.930	2.950	2.411	19,161,000
2022-04-07	3.000	3.010	2.940	2.940	2.403	52,900,000
2022-04-06	3.020	3.020	2.990	3.000	2.452	13,178,000
2022-04-05	3.030	3.030	2.990	3.020	2.468	3,148,000
2022-04-04	3.000	3.030	2.990	3.010	2.460	6,278,000
2022-04-01	3.010	3.060	2.970	2.980	2.436	21,523,000
2022-03-31	3.050	3.050	3.010	3.010	2.460	24,205,000
2022-03-30	3.060	3.060	3.000	3.060	2.501	18,429,000
2022-03-29	3.040	3.070	2.990	3.000	2.452	17,635,000
2022-03-28	3.100	3.100	3.000	3.010	2.460	13,100,000
2022-03-25	3.100	3.100	3.050	3.050	2.493	7,534,000
2022-03-24	3.050	3.100	3.050	3.100	2.534	2,757,000
2022-03-23	3.060	3.110	3.040	3.050	2.493	2,549,000
2022-03-22	3.080	3.080	3.030	3.050	2.493	7,837,000
2022-03-21	3.110	3.140	3.050	3.050	2.493	7,986,000
2022-03-18	3.110	3.150	3.090	3.150	2.575	6,390,000
2022-03-17	3.100	3.140	3.100	3.110	2.542	7,530,000
2022-03-16	3.080	3.110	3.040	3.110	2.542	8,526,000
2022-03-15	3.000	3.030	2.900	3.010	2.460	16,807,000
2022-03-14	3.070	3.090	2.980	3.010	2.460	23,977,000
2022-03-11	3.120	3.120	3.050	3.070	2.509	9,176,000
2022-03-10	3.120	3.160	3.080	3.120	2.550	10,446,000
2022-03-09	3.010	3.110	3.010	3.100	2.534	20,675,000
2022-03-08	3.090	3.090	2.990	3.020	2.468	34,733,000
2022-03-07	3.150	3.150	3.090	3.120	2.550	15,255,000
2022-03-04	3.180	3.200	3.150	3.160	2.583	17,754,000
2022-03-03	3.200	3.210	3.150	3.180	2.599	17,425,000
2022-03-02	3.250	3.250	3.190	3.210	2.624	8,275,000
2022-03-01	3.180	3.290	3.180	3.260	2.664	18,489,000
2022-02-28	3.200	3.220	3.120	3.200	2.615	19,969,000
2022-02-24	3.310	3.340	3.100	3.240	2.648	67,379,000
2022-02-23	3.270	3.320	3.240	3.310	2.705	30,148,000
2022-02-22	3.300	3.330	3.260	3.300	2.697	26,432,000
2022-02-21	3.300	3.350	3.250	3.290	2.689	13,631,000

← NewerPage 19 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.