Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	3.300	3.370	3.300	3.330	2.722	20,815,000
2022-02-17	3.360	3.410	3.310	3.320	2.713	18,370,000
2022-02-16	3.330	3.360	3.300	3.360	2.746	23,937,000
2022-02-15	3.200	3.390	3.200	3.250	2.656	49,386,000
2022-02-14	3.220	3.270	3.170	3.230	2.640	6,095,000
2022-02-11	3.320	3.320	3.220	3.220	2.632	25,256,000
2022-02-10	3.330	3.340	3.260	3.320	2.713	20,043,000
2022-02-09	3.230	3.310	3.230	3.300	2.697	30,368,000
2022-02-08	3.230	3.260	3.190	3.190	2.607	8,845,000
2022-02-07	3.250	3.280	3.220	3.240	2.648	25,068,000
2022-02-04	3.200	3.250	3.170	3.230	2.640	16,167,000
2022-02-03	3.210	3.230	3.170	3.190	2.607	11,755,000
2022-02-02	3.120	3.220	3.120	3.170	2.591	17,421,000
2022-01-31	3.100	3.160	3.090	3.090	2.525	17,220,000
2022-01-28	3.110	3.140	3.060	3.070	2.509	14,688,000
2022-01-27	3.160	3.160	3.110	3.110	2.542	6,925,000
2022-01-26	3.200	3.200	3.120	3.160	2.583	10,377,000
2022-01-25	3.190	3.200	3.140	3.200	2.615	4,344,000
2022-01-24	3.200	3.200	3.140	3.150	2.575	8,022,000
2022-01-21	3.200	3.200	3.130	3.200	2.615	8,215,000
2022-01-20	3.200	3.210	3.160	3.200	2.615	8,401,000
2022-01-19	3.190	3.200	3.160	3.180	2.599	7,048,000
2022-01-18	3.180	3.220	3.160	3.190	2.607	4,754,000
2022-01-17	3.230	3.270	3.160	3.170	2.591	13,114,000
2022-01-14	3.240	3.250	3.170	3.200	2.615	8,884,000
2022-01-13	3.150	3.260	3.130	3.250	2.656	25,273,000
2022-01-12	3.100	3.140	3.070	3.140	2.566	9,008,000
2022-01-11	3.130	3.140	3.080	3.100	2.534	6,373,000
2022-01-10	3.090	3.140	3.040	3.140	2.566	36,052,000
2022-01-07	3.130	3.130	3.040	3.100	2.534	22,100,000
2022-01-06	3.070	3.150	3.070	3.110	2.542	7,387,000
2022-01-05	3.130	3.180	3.080	3.090	2.525	18,703,000
2022-01-03	3.180	3.200	3.100	3.160	2.583	14,736,000
2021-12-31	3.300	3.310	3.150	3.150	2.575	18,249,000
2021-12-29	3.230	3.400	3.190	3.330	2.722	89,185,000
2021-12-28	3.150	3.260	3.130	3.250	2.656	26,241,000
2021-12-27	3.180	3.180	3.120	3.140	2.566	6,321,000
2021-12-24	3.190	3.220	3.160	3.200	2.615	14,503,000
2021-12-23	3.090	3.300	3.080	3.180	2.599	52,217,000
2021-12-22	3.100	3.100	3.050	3.060	2.501	8,061,000
2021-12-21	3.050	3.090	3.040	3.090	2.525	3,152,000
2021-12-20	3.120	3.130	3.020	3.050	2.493	16,577,000
2021-12-17	3.060	3.120	3.050	3.120	2.550	14,372,000
2021-12-16	3.040	3.080	3.040	3.060	2.501	15,541,000
2021-12-15	3.150	3.160	3.010	3.040	2.485	51,936,000
2021-12-14	3.200	3.200	3.150	3.170	2.591	4,838,000
2021-12-13	3.220	3.220	3.160	3.200	2.615	16,535,000
2021-12-10	3.190	3.220	3.150	3.220	2.632	13,428,000
2021-12-09	3.120	3.200	3.120	3.160	2.583	27,944,000
2021-12-07	3.160	3.170	3.080	3.090	2.525	8,451,000
2021-12-06	3.090	3.150	3.090	3.150	2.575	9,347,000
2021-12-03	3.040	3.120	3.040	3.090	2.525	8,115,000
2021-12-02	2.990	3.100	2.990	3.000	2.452	25,694,000
2021-12-01	3.040	3.090	3.000	3.030	2.476	17,672,000
2021-11-29	3.070	3.140	2.910	3.140	2.566	42,669,000
2021-11-26	3.310	3.310	3.140	3.140	2.566	46,935,000
2021-11-25	3.310	3.350	3.280	3.300	2.697	11,210,000
2021-11-24	3.300	3.380	3.290	3.310	2.705	8,021,000
2021-11-23	3.300	3.300	3.250	3.280	2.681	12,276,000
2021-11-22	3.300	3.310	3.280	3.300	2.697	4,975,000

← NewerPage 20 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.