Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.950	1.960	1.930	1.940	1.841	4,529,000
2025-10-21	1.970	1.980	1.940	1.950	1.850	9,281,000
2025-10-20	1.980	1.990	1.970	1.970	1.869	2,636,000
2025-10-17	1.990	1.990	1.970	1.980	1.879	3,517,000
2025-10-16	1.940	1.990	1.940	1.990	1.888	7,197,000
2025-10-15	2.000	2.000	1.900	1.900	1.803	32,299,000
2025-10-14	2.000	2.000	1.980	2.000	1.898	5,837,000
2025-10-13	1.990	2.000	1.980	2.000	1.898	7,430,000
2025-10-10	1.990	2.000	1.980	2.000	1.898	5,332,000
2025-10-09	1.990	1.990	1.970	1.990	1.888	7,567,000
2025-10-08	2.010	2.010	1.980	1.990	1.888	5,195,000
2025-10-07	2.000	2.000	1.980	2.000	1.898	8,721,000
2025-10-06	2.040	2.040	2.000	2.000	1.898	9,573,000
2025-10-03	2.030	2.040	2.020	2.030	1.926	3,510,000
2025-10-02	2.020	2.040	2.020	2.040	1.936	4,969,000
2025-10-01	1.990	2.030	1.990	2.030	1.926	6,400,000
2025-09-30	2.010	2.030	1.990	1.990	1.888	8,494,000
2025-09-29	2.000	2.020	2.000	2.020	1.917	3,038,000
2025-09-26	2.020	2.040	1.980	2.000	1.898	10,454,000
2025-09-25	2.040	2.050	2.010	2.020	1.917	6,870,000
2025-09-24	2.030	2.060	2.030	2.040	1.936	3,883,000
2025-09-23	2.050	2.060	2.030	2.030	1.926	5,449,000
2025-09-22	2.060	2.080	2.050	2.050	1.945	2,238,000
2025-09-19	2.050	2.090	2.050	2.060	1.954	11,428,000
2025-09-18	2.080	2.080	2.050	2.050	1.945	5,013,000
2025-09-17	2.060	2.080	2.050	2.080	1.973	4,045,000
2025-09-16	2.080	2.080	2.050	2.060	1.954	3,556,000
2025-09-15	2.070	2.100	2.060	2.080	1.973	7,130,000
2025-09-12	2.060	2.070	2.050	2.070	1.964	5,358,000
2025-09-11	2.050	2.070	2.050	2.060	1.954	4,670,000
2025-09-10	2.040	2.070	2.040	2.050	1.945	6,595,000
2025-09-09	2.040	2.050	2.020	2.040	1.936	8,415,000
2025-09-08	2.040	2.060	2.020	2.040	1.936	5,454,000
2025-09-05	2.050	2.060	2.040	2.040	1.936	1,163,000
2025-09-04	2.050	2.060	2.040	2.060	1.954	1,646,000
2025-09-03	2.040	2.060	2.030	2.060	1.954	5,100,000
2025-09-02	2.040	2.060	2.030	2.040	1.936	4,605,000
2025-09-01	2.060	2.060	2.030	2.040	1.936	3,649,000
2025-08-29	2.060	2.080	2.030	2.060	1.954	4,325,000
2025-08-28	2.060	2.090	2.050	2.060	1.954	7,343,000
2025-08-27	2.030	2.060	2.030	2.050	1.945	6,119,000
2025-08-26	2.100	2.100	2.020	2.020	1.917	20,628,000
2025-08-22	2.110	2.140	2.100	2.130	1.927	11,007,000
2025-08-20	2.100	2.120	2.090	2.100	1.900	7,023,000
2025-08-19	2.100	2.130	2.100	2.100	1.900	3,193,000
2025-08-18	2.120	2.120	2.090	2.100	1.900	5,897,000
2025-08-15	2.130	2.140	2.100	2.100	1.900	5,393,000
2025-08-14	2.120	2.150	2.090	2.130	1.927	12,760,000
2025-08-13	2.080	2.120	2.070	2.120	1.918	17,760,000
2025-08-12	2.090	2.100	2.060	2.070	1.873	14,334,000
2025-08-11	2.080	2.080	2.030	2.040	1.845	9,434,000
2025-08-08	2.090	2.100	2.060	2.060	1.864	6,402,000
2025-08-07	2.040	2.100	2.040	2.090	1.891	18,093,000
2025-08-06	2.010	2.060	2.010	2.040	1.845	17,578,000
2025-08-05	1.990	2.030	1.990	2.010	1.818	26,608,000
2025-08-04	1.970	2.000	1.970	1.990	1.800	3,319,000
2025-08-01	2.000	2.000	1.970	1.970	1.782	6,209,000
2025-07-31	2.010	2.010	1.990	1.990	1.800	6,981,000
2025-07-30	2.000	2.020	1.980	2.010	1.818	7,598,000
2025-07-29	2.020	2.040	2.000	2.000	1.809	10,783,000

← NewerPage 5 of 21 · 1,224 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.