Megaworld Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1.800 | 1.810 | 1.780 | 1.780 | 1.610 | 2,646,000 |
| 2025-04-29 | 1.800 | 1.800 | 1.780 | 1.800 | 1.628 | 4,620,000 |
| 2025-04-28 | 1.790 | 1.800 | 1.780 | 1.790 | 1.619 | 1,196,000 |
| 2025-04-25 | 1.800 | 1.800 | 1.760 | 1.790 | 1.619 | 2,339,000 |
| 2025-04-24 | 1.780 | 1.800 | 1.760 | 1.800 | 1.628 | 819,000 |
| 2025-04-23 | 1.780 | 1.790 | 1.760 | 1.780 | 1.610 | 765,000 |
| 2025-04-22 | 1.760 | 1.800 | 1.750 | 1.800 | 1.628 | 3,845,000 |
| 2025-04-21 | 1.800 | 1.810 | 1.750 | 1.770 | 1.601 | 3,533,000 |
| 2025-04-16 | 1.820 | 1.820 | 1.780 | 1.780 | 1.610 | 1,284,000 |
| 2025-04-15 | 1.810 | 1.820 | 1.790 | 1.820 | 1.646 | 1,320,000 |
| 2025-04-14 | 1.780 | 1.810 | 1.760 | 1.810 | 1.637 | 3,443,000 |
| 2025-04-11 | 1.770 | 1.780 | 1.750 | 1.750 | 1.583 | 3,341,000 |
| 2025-04-10 | 1.750 | 1.810 | 1.740 | 1.800 | 1.628 | 12,008,000 |
| 2025-04-08 | 1.720 | 1.770 | 1.720 | 1.740 | 1.574 | 7,312,000 |
| 2025-04-07 | 1.790 | 1.790 | 1.720 | 1.740 | 1.574 | 7,852,000 |
| 2025-04-04 | 1.830 | 1.830 | 1.790 | 1.790 | 1.619 | 6,917,000 |
| 2025-04-03 | 1.840 | 1.850 | 1.820 | 1.830 | 1.656 | 1,284,000 |
| 2025-04-02 | 1.820 | 1.850 | 1.790 | 1.840 | 1.665 | 1,713,000 |
| 2025-03-31 | 1.820 | 1.840 | 1.780 | 1.790 | 1.619 | 4,358,000 |
| 2025-03-28 | 1.770 | 1.820 | 1.770 | 1.780 | 1.610 | 1,515,000 |
| 2025-03-27 | 1.830 | 1.830 | 1.760 | 1.770 | 1.601 | 9,621,000 |
| 2025-03-26 | 1.810 | 1.830 | 1.800 | 1.810 | 1.637 | 6,867,000 |
| 2025-03-25 | 1.850 | 1.870 | 1.810 | 1.810 | 1.637 | 7,731,000 |
| 2025-03-24 | 1.860 | 1.860 | 1.850 | 1.850 | 1.674 | 3,332,000 |
| 2025-03-21 | 1.840 | 1.880 | 1.840 | 1.860 | 1.683 | 6,511,000 |
| 2025-03-20 | 1.810 | 1.850 | 1.810 | 1.850 | 1.674 | 4,208,000 |
| 2025-03-19 | 1.820 | 1.830 | 1.810 | 1.810 | 1.637 | 2,253,000 |
| 2025-03-18 | 1.810 | 1.820 | 1.800 | 1.800 | 1.628 | 1,641,000 |
| 2025-03-17 | 1.810 | 1.810 | 1.790 | 1.810 | 1.637 | 2,972,000 |
| 2025-03-14 | 1.780 | 1.810 | 1.780 | 1.810 | 1.637 | 2,660,000 |
| 2025-03-13 | 1.800 | 1.800 | 1.770 | 1.780 | 1.610 | 3,963,000 |
| 2025-03-12 | 1.780 | 1.800 | 1.780 | 1.800 | 1.628 | 3,806,000 |
| 2025-03-11 | 1.800 | 1.820 | 1.770 | 1.800 | 1.628 | 5,643,000 |
| 2025-03-10 | 1.780 | 1.820 | 1.780 | 1.800 | 1.628 | 5,123,000 |
| 2025-03-07 | 1.830 | 1.830 | 1.750 | 1.750 | 1.583 | 8,789,000 |
| 2025-03-06 | 1.800 | 1.830 | 1.770 | 1.830 | 1.656 | 2,130,000 |
| 2025-03-05 | 1.780 | 1.800 | 1.750 | 1.800 | 1.628 | 2,655,000 |
| 2025-03-04 | 1.740 | 1.780 | 1.740 | 1.760 | 1.592 | 1,818,000 |
| 2025-03-03 | 1.740 | 1.760 | 1.740 | 1.740 | 1.574 | 3,749,000 |
| 2025-02-28 | 1.760 | 1.790 | 1.740 | 1.740 | 1.574 | 30,205,000 |
| 2025-02-27 | 1.780 | 1.780 | 1.760 | 1.760 | 1.592 | 7,004,000 |
| 2025-02-26 | 1.750 | 1.790 | 1.740 | 1.790 | 1.619 | 5,606,000 |
| 2025-02-25 | 1.750 | 1.760 | 1.740 | 1.750 | 1.583 | 5,983,000 |
| 2025-02-24 | 1.760 | 1.780 | 1.750 | 1.770 | 1.601 | 2,772,000 |
| 2025-02-21 | 1.790 | 1.790 | 1.760 | 1.780 | 1.610 | 2,881,000 |
| 2025-02-20 | 1.760 | 1.780 | 1.750 | 1.760 | 1.592 | 10,017,000 |
| 2025-02-19 | 1.800 | 1.800 | 1.760 | 1.760 | 1.592 | 3,932,000 |
| 2025-02-18 | 1.750 | 1.800 | 1.750 | 1.800 | 1.628 | 3,099,000 |
| 2025-02-17 | 1.760 | 1.770 | 1.750 | 1.750 | 1.583 | 4,568,000 |
| 2025-02-14 | 1.760 | 1.770 | 1.750 | 1.760 | 1.592 | 7,725,000 |
| 2025-02-13 | 1.770 | 1.770 | 1.750 | 1.750 | 1.583 | 4,467,000 |
| 2025-02-12 | 1.780 | 1.790 | 1.760 | 1.760 | 1.592 | 2,715,000 |
| 2025-02-11 | 1.780 | 1.800 | 1.760 | 1.770 | 1.601 | 3,957,000 |
| 2025-02-10 | 1.800 | 1.820 | 1.770 | 1.770 | 1.601 | 3,838,000 |
| 2025-02-07 | 1.790 | 1.800 | 1.780 | 1.780 | 1.610 | 2,117,000 |
| 2025-02-06 | 1.840 | 1.840 | 1.780 | 1.780 | 1.610 | 6,189,000 |
| 2025-02-05 | 1.800 | 1.850 | 1.780 | 1.820 | 1.646 | 4,923,000 |
| 2025-02-04 | 1.760 | 1.810 | 1.760 | 1.770 | 1.601 | 2,849,000 |
| 2025-02-03 | 1.770 | 1.800 | 1.750 | 1.750 | 1.583 | 5,293,000 |
| 2025-01-31 | 1.790 | 1.820 | 1.770 | 1.770 | 1.601 | 10,776,000 |
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.