Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.020	2.050	2.010	2.030	1.836	15,182,000
2025-07-25	2.030	2.040	2.020	2.020	1.827	3,147,000
2025-07-24	2.030	2.050	2.020	2.030	1.836	4,177,000
2025-07-23	2.030	2.050	2.010	2.030	1.836	8,718,000
2025-07-22	2.020	2.030	2.010	2.030	1.836	9,745,000
2025-07-21	1.990	2.050	1.990	2.020	1.827	10,090,000
2025-07-18	2.010	2.020	1.990	1.990	1.800	5,496,000
2025-07-17	2.020	2.030	2.000	2.010	1.818	5,139,000
2025-07-16	2.060	2.070	2.000	2.000	1.809	15,514,000
2025-07-15	2.060	2.080	2.040	2.040	1.845	16,171,000
2025-07-14	2.060	2.080	2.040	2.060	1.864	18,648,000
2025-07-11	2.040	2.080	2.030	2.060	1.864	12,249,000
2025-07-10	2.010	2.060	2.000	2.030	1.836	27,218,000
2025-07-09	2.010	2.030	2.010	2.010	1.818	13,616,000
2025-07-08	2.000	2.020	1.980	2.010	1.818	9,639,000
2025-07-07	1.940	2.000	1.940	1.990	1.800	6,803,000
2025-07-04	1.970	1.970	1.900	1.940	1.755	9,842,000
2025-07-03	1.990	2.030	1.960	1.970	1.782	5,797,000
2025-07-02	1.990	2.000	1.930	1.990	1.800	8,452,000
2025-07-01	1.980	2.000	1.950	1.990	1.800	4,635,000
2025-06-30	1.960	2.030	1.940	1.970	1.782	14,542,000
2025-06-27	1.830	2.010	1.810	1.960	1.773	19,304,000
2025-06-26	1.800	1.830	1.800	1.820	1.646	7,743,000
2025-06-25	1.770	1.810	1.760	1.800	1.628	7,465,000
2025-06-24	1.760	1.770	1.750	1.760	1.592	10,120,000
2025-06-23	1.750	1.760	1.740	1.760	1.592	7,656,000
2025-06-20	1.780	1.800	1.760	1.760	1.592	11,858,000
2025-06-19	1.790	1.800	1.780	1.780	1.610	3,510,000
2025-06-18	1.790	1.800	1.790	1.800	1.628	1,899,000
2025-06-17	1.800	1.800	1.780	1.780	1.610	3,455,000
2025-06-16	1.800	1.800	1.780	1.790	1.619	2,600,000
2025-06-13	1.800	1.810	1.780	1.810	1.637	4,889,000
2025-06-11	1.800	1.810	1.790	1.800	1.628	2,390,000
2025-06-10	1.810	1.810	1.800	1.800	1.628	2,836,000
2025-06-09	1.820	1.820	1.800	1.810	1.637	2,043,000
2025-06-05	1.810	1.820	1.800	1.810	1.637	2,484,000
2025-06-04	1.810	1.820	1.800	1.810	1.637	2,795,000
2025-06-03	1.820	1.830	1.810	1.820	1.646	2,133,000
2025-06-02	1.790	1.830	1.770	1.820	1.646	2,107,000
2025-05-30	1.750	1.820	1.750	1.790	1.619	14,737,000
2025-05-29	1.750	1.760	1.730	1.750	1.583	8,520,000
2025-05-28	1.740	1.780	1.730	1.750	1.583	13,390,000
2025-05-27	1.750	1.780	1.740	1.740	1.574	14,672,000
2025-05-26	1.780	1.800	1.740	1.740	1.574	16,543,000
2025-05-23	1.800	1.800	1.770	1.780	1.610	2,714,000
2025-05-22	1.820	1.820	1.760	1.810	1.637	6,168,000
2025-05-21	1.790	1.820	1.790	1.820	1.646	904,000
2025-05-20	1.810	1.830	1.780	1.800	1.628	4,489,000
2025-05-19	1.820	1.820	1.800	1.820	1.646	1,307,000
2025-05-16	1.810	1.840	1.800	1.800	1.628	2,160,000
2025-05-15	1.850	1.860	1.810	1.810	1.637	2,307,000
2025-05-14	1.860	1.870	1.830	1.840	1.665	2,280,000
2025-05-13	1.850	1.870	1.830	1.860	1.683	3,576,000
2025-05-09	1.810	1.850	1.790	1.850	1.674	6,391,000
2025-05-08	1.840	1.840	1.790	1.790	1.619	4,639,000
2025-05-07	1.800	1.850	1.790	1.820	1.646	9,909,000
2025-05-06	1.800	1.830	1.800	1.800	1.628	6,869,000
2025-05-05	1.800	1.810	1.790	1.790	1.619	3,721,000
2025-05-02	1.790	1.810	1.780	1.800	1.628	1,850,000
2025-04-30	1.800	1.810	1.780	1.780	1.610	2,646,000

← NewerPage 6 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.