Megaworld Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	3.320	3.320	3.230	3.300	2.697	13,415,000
2021-11-18	3.380	3.380	3.320	3.320	2.679	10,180,000
2021-11-17	3.380	3.400	3.350	3.380	2.727	9,696,000
2021-11-16	3.330	3.430	3.320	3.320	2.679	42,604,000
2021-11-15	3.360	3.380	3.310	3.330	2.687	13,368,000
2021-11-12	3.260	3.320	3.250	3.310	2.671	13,103,000
2021-11-11	3.300	3.300	3.230	3.260	2.630	9,930,000
2021-11-10	3.380	3.400	3.250	3.290	2.655	14,910,000
2021-11-09	3.280	3.420	3.280	3.380	2.727	67,125,000
2021-11-08	3.170	3.270	3.170	3.270	2.638	41,229,000
2021-11-05	3.120	3.160	3.090	3.160	2.550	19,605,000
2021-11-04	3.150	3.160	3.100	3.110	2.509	13,654,000
2021-11-03	3.140	3.170	3.120	3.150	2.542	12,134,000
2021-11-02	3.080	3.150	3.070	3.150	2.542	7,447,000
2021-10-29	3.080	3.190	3.060	3.070	2.477	29,722,000
2021-10-28	3.070	3.090	3.040	3.080	2.485	10,241,000
2021-10-27	3.040	3.090	3.040	3.090	2.493	11,467,000
2021-10-26	3.080	3.110	3.030	3.040	2.453	18,055,000
2021-10-25	3.150	3.150	3.060	3.060	2.469	22,336,000
2021-10-22	3.140	3.170	3.100	3.150	2.542	16,994,000
2021-10-21	3.170	3.170	3.070	3.140	2.533	30,087,000
2021-10-20	3.190	3.190	3.120	3.120	2.517	10,014,000
2021-10-19	3.070	3.190	3.070	3.190	2.574	39,917,000
2021-10-18	3.120	3.150	3.020	3.060	2.469	24,603,000
2021-10-15	3.130	3.150	3.090	3.110	2.509	19,863,000
2021-10-14	3.060	3.130	3.060	3.100	2.501	22,223,000

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.