Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.110	2.110	2.040	2.060	1.954	5,389,000
2026-04-23	2.120	2.140	2.080	2.110	2.002	5,909,000
2026-04-22	2.100	2.150	2.050	2.120	2.011	11,222,000
2026-04-21	2.100	2.110	2.070	2.090	1.983	4,952,000
2026-04-20	2.070	2.110	2.070	2.110	2.002	4,035,000
2026-04-17	2.090	2.130	2.070	2.090	1.983	7,282,000
2026-04-16	2.090	2.110	2.070	2.090	1.983	3,086,000
2026-04-15	2.050	2.090	2.050	2.080	1.973	1,460,000
2026-04-14	2.060	2.070	2.020	2.050	1.945	3,466,000
2026-04-13	2.080	2.080	2.030	2.040	1.936	3,733,000
2026-04-10	2.100	2.100	2.060	2.070	1.964	4,358,000
2026-04-08	2.070	2.110	2.070	2.090	1.983	5,144,000
2026-04-07	2.050	2.070	2.050	2.070	1.964	2,045,000
2026-04-06	2.050	2.070	2.030	2.050	1.945	3,777,000
2026-04-01	2.100	2.100	2.050	2.050	1.945	5,214,000
2026-03-31	2.060	2.120	2.040	2.100	1.992	11,227,000
2026-03-30	2.160	2.160	2.050	2.060	1.954	11,491,000
2026-03-27	2.150	2.170	2.070	2.160	2.049	6,906,000
2026-03-26	2.140	2.150	2.130	2.150	2.040	2,062,000
2026-03-25	2.120	2.160	2.110	2.140	2.030	5,408,000
2026-03-24	2.090	2.120	2.090	2.110	2.002	1,588,000
2026-03-23	2.130	2.130	2.060	2.070	1.964	8,017,000
2026-03-19	2.120	2.140	2.100	2.140	2.030	8,663,000
2026-03-18	2.110	2.130	2.110	2.130	2.021	1,072,000
2026-03-17	2.110	2.150	2.110	2.110	2.002	2,705,000
2026-03-16	2.100	2.110	2.090	2.100	1.992	7,395,000
2026-03-13	2.100	2.130	2.080	2.110	2.002	4,142,000
2026-03-12	2.140	2.140	2.100	2.110	2.002	2,544,000
2026-03-11	2.090	2.140	2.070	2.120	2.011	4,049,000
2026-03-10	2.050	2.090	2.050	2.080	1.973	7,792,000
2026-03-09	2.170	2.170	2.000	2.050	1.945	31,851,000
2026-03-06	2.200	2.210	2.170	2.180	2.068	7,189,000
2026-03-05	2.170	2.220	2.170	2.200	2.087	4,411,000
2026-03-04	2.240	2.250	2.170	2.190	2.078	24,858,000
2026-03-03	2.250	2.290	2.240	2.240	2.125	8,090,000
2026-03-02	2.250	2.280	2.240	2.280	2.163	7,471,000
2026-02-27	2.330	2.330	2.260	2.260	2.144	29,029,000
2026-02-26	2.290	2.380	2.290	2.320	2.201	19,799,000
2026-02-25	2.250	2.320	2.250	2.290	2.173	16,270,000
2026-02-24	2.250	2.270	2.240	2.250	2.135	6,881,000
2026-02-23	2.270	2.280	2.240	2.250	2.135	6,206,000
2026-02-20	2.300	2.300	2.240	2.250	2.135	5,191,000
2026-02-19	2.290	2.300	2.270	2.300	2.182	9,786,000
2026-02-18	2.250	2.290	2.250	2.290	2.173	51,735,000
2026-02-16	2.270	2.270	2.250	2.260	2.144	10,379,000
2026-02-13	2.280	2.280	2.230	2.240	2.125	18,258,000
2026-02-12	2.270	2.280	2.260	2.280	2.163	10,380,000
2026-02-11	2.260	2.280	2.240	2.260	2.144	7,652,000
2026-02-10	2.260	2.260	2.240	2.260	2.144	7,394,000
2026-02-09	2.230	2.270	2.220	2.260	2.144	10,108,000
2026-02-06	2.240	2.240	2.220	2.230	2.116	5,343,000
2026-02-05	2.220	2.250	2.220	2.240	2.125	8,998,000
2026-02-04	2.200	2.230	2.200	2.230	2.116	21,798,000
2026-02-03	2.200	2.220	2.190	2.200	2.087	17,871,000
2026-02-02	2.200	2.210	2.190	2.200	2.087	5,341,000
2026-01-30	2.180	2.200	2.160	2.200	2.087	15,956,000
2026-01-29	2.170	2.190	2.170	2.180	2.068	5,924,000
2026-01-28	2.170	2.190	2.170	2.180	2.068	8,716,000
2026-01-27	2.200	2.200	2.170	2.180	2.068	6,807,000
2026-01-26	2.200	2.210	2.180	2.200	2.087	6,640,000

← NewerPage 3 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.