Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.140	2.170	2.130	2.160	2.049	3,452,000
2026-07-21	2.170	2.180	2.090	2.140	2.030	31,587,000
2026-07-20	2.150	2.180	2.150	2.170	2.059	9,531,000
2026-07-17	2.130	2.160	2.130	2.150	2.040	7,956,000
2026-07-16	2.120	2.140	2.120	2.120	2.011	3,910,000
2026-07-15	2.120	2.140	2.120	2.120	2.011	5,715,000
2026-07-14	2.120	2.130	2.110	2.120	2.011	3,622,000
2026-07-13	2.100	2.130	2.100	2.120	2.011	3,625,000
2026-07-10	2.130	2.130	2.100	2.100	1.992	2,137,000
2026-07-09	2.090	2.120	2.090	2.110	2.002	1,302,000
2026-07-08	2.090	2.120	2.090	2.100	1.992	1,059,000
2026-07-07	2.100	2.120	2.080	2.080	1.973	3,069,000
2026-07-06	2.100	2.140	2.100	2.100	1.992	4,253,000
2026-07-03	2.080	2.110	2.080	2.100	1.992	3,773,000
2026-07-02	2.080	2.080	2.070	2.080	1.973	2,388,000
2026-07-01	2.080	2.080	2.060	2.070	1.964	1,914,000
2026-06-30	2.060	2.080	2.040	2.080	1.973	5,487,000
2026-06-29	2.050	2.070	2.040	2.060	1.954	2,856,000
2026-06-26	2.060	2.080	2.040	2.050	1.945	2,136,000
2026-06-25	2.050	2.050	2.030	2.040	1.936	2,971,000
2026-06-24	2.020	2.040	2.010	2.030	1.926	2,764,000
2026-06-23	2.040	2.040	2.000	2.000	1.898	7,704,000
2026-06-22	2.040	2.050	2.020	2.030	1.926	2,531,000
2026-06-19	2.050	2.080	2.030	2.030	1.926	4,917,000
2026-06-18	2.050	2.070	2.020	2.020	1.917	7,470,000
2026-06-17	2.060	2.070	2.030	2.040	1.936	6,459,000
2026-06-16	2.060	2.060	2.030	2.050	1.945	6,193,000
2026-06-15	1.990	2.050	1.990	2.050	1.945	3,494,000
2026-06-11	2.000	2.000	1.960	1.970	1.869	6,614,000
2026-06-10	2.000	2.000	1.980	1.980	1.879	3,041,000
2026-06-09	1.990	2.030	1.990	2.000	1.898	2,577,000
2026-06-08	2.040	2.040	1.980	1.980	1.879	13,788,000
2026-06-05	2.040	2.070	2.040	2.040	1.936	4,176,000
2026-06-04	2.050	2.070	2.030	2.030	1.926	4,235,000
2026-06-03	2.070	2.070	2.050	2.050	1.945	4,883,000
2026-06-02	2.050	2.070	2.050	2.060	1.954	2,443,000
2026-06-01	2.080	2.080	2.050	2.050	1.945	2,121,000
2026-05-29	2.030	2.080	2.030	2.080	1.973	3,999,000
2026-05-28	2.040	2.040	2.020	2.030	1.926	7,228,000
2026-05-26	2.050	2.050	2.030	2.030	1.926	3,221,000
2026-05-25	2.050	2.070	2.050	2.050	1.945	2,302,000
2026-05-22	2.040	2.060	2.030	2.040	1.936	4,002,000
2026-05-21	2.050	2.060	2.030	2.030	1.926	5,428,000
2026-05-20	2.080	2.080	2.060	2.060	1.954	4,150,000
2026-05-19	2.080	2.090	2.060	2.070	1.964	1,974,000
2026-05-18	2.100	2.100	2.050	2.080	1.973	4,738,000
2026-05-15	2.100	2.100	2.060	2.090	1.983	1,617,000
2026-05-14	2.060	2.090	2.060	2.090	1.983	1,270,000
2026-05-13	2.100	2.100	2.050	2.060	1.954	4,759,000
2026-05-12	2.120	2.130	2.080	2.100	1.992	3,474,000
2026-05-11	2.150	2.150	2.110	2.120	2.011	2,929,000
2026-05-08	2.150	2.150	2.120	2.120	2.011	2,379,000
2026-05-07	2.110	2.150	2.110	2.150	2.040	10,935,000
2026-05-06	2.080	2.110	2.060	2.110	2.002	6,406,000
2026-05-05	2.090	2.110	2.080	2.100	1.992	1,836,000
2026-05-04	2.080	2.100	2.040	2.090	1.983	9,674,000
2026-04-30	2.050	2.080	2.040	2.080	1.973	2,802,000
2026-04-29	2.030	2.060	2.030	2.050	1.945	6,515,000
2026-04-28	2.050	2.050	2.010	2.030	1.926	6,160,000
2026-04-27	2.070	2.080	2.030	2.050	1.945	5,156,000

← NewerPage 2 of 3 · 125 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.