Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.840	1.850	1.830	1.830	1.656	3,164,000
2025-01-27	1.860	1.870	1.830	1.840	1.665	1,652,000
2025-01-24	1.840	1.860	1.830	1.860	1.683	938,000
2025-01-23	1.830	1.870	1.830	1.850	1.674	1,665,000
2025-01-22	1.850	1.870	1.830	1.830	1.656	3,502,000
2025-01-21	1.850	1.860	1.840	1.850	1.674	1,159,000
2025-01-20	1.860	1.870	1.830	1.830	1.656	1,756,000
2025-01-17	1.880	1.880	1.840	1.860	1.683	2,186,000
2025-01-16	1.840	1.880	1.840	1.850	1.674	1,513,000
2025-01-15	1.880	1.890	1.840	1.840	1.665	1,440,000
2025-01-14	1.850	1.880	1.830	1.880	1.701	5,932,000
2025-01-13	1.880	1.920	1.850	1.870	1.692	4,741,000
2025-01-10	1.920	1.940	1.870	1.880	1.701	8,712,000
2025-01-09	1.950	1.960	1.920	1.920	1.737	2,761,000
2025-01-08	1.940	1.970	1.930	1.930	1.746	3,000,000
2025-01-07	1.970	1.990	1.920	1.920	1.737	6,643,000
2025-01-06	2.020	2.030	1.970	1.970	1.782	7,653,000
2025-01-03	2.000	2.030	1.990	2.010	1.818	3,594,000
2025-01-02	2.020	2.020	1.990	2.000	1.809	6,667,000
2024-12-27	2.060	2.060	2.040	2.050	1.855	10,290,000
2024-12-26	1.980	2.070	1.980	2.060	1.864	12,377,000
2024-12-23	1.990	2.000	1.970	1.980	1.791	1,715,000
2024-12-20	2.050	2.050	2.000	2.000	1.809	44,293,000
2024-12-19	2.060	2.080	2.040	2.060	1.864	16,539,000
2024-12-18	2.080	2.100	2.080	2.090	1.891	11,087,000
2024-12-17	2.130	2.130	2.070	2.090	1.891	13,608,000
2024-12-16	2.150	2.150	2.120	2.150	1.945	13,271,000
2024-12-13	2.110	2.150	2.110	2.150	1.945	11,576,000
2024-12-12	2.120	2.140	2.110	2.120	1.918	10,431,000
2024-12-11	2.150	2.150	2.110	2.120	1.918	14,130,000
2024-12-10	2.170	2.170	2.130	2.150	1.945	11,023,000
2024-12-09	2.160	2.170	2.140	2.170	1.963	11,633,000
2024-12-06	2.140	2.160	2.120	2.160	1.954	10,174,000
2024-12-05	2.120	2.140	2.120	2.130	1.927	7,552,000
2024-12-04	2.070	2.130	2.060	2.120	1.918	12,789,000
2024-12-03	2.050	2.070	2.040	2.060	1.864	9,192,000
2024-12-02	2.040	2.060	2.010	2.050	1.855	11,493,000
2024-11-29	2.030	2.060	2.030	2.040	1.845	18,278,000
2024-11-28	2.060	2.060	2.020	2.030	1.836	16,880,000
2024-11-27	2.090	2.100	2.060	2.060	1.864	13,519,000
2024-11-26	2.110	2.120	2.080	2.090	1.891	14,860,000
2024-11-25	2.130	2.140	2.100	2.110	1.909	19,427,000
2024-11-22	2.190	2.190	2.120	2.130	1.927	15,614,000
2024-11-21	2.200	2.200	2.180	2.190	1.981	9,397,000
2024-11-20	2.200	2.230	2.200	2.200	1.990	11,166,000
2024-11-19	2.180	2.220	2.180	2.200	1.990	12,695,000
2024-11-18	2.110	2.190	2.100	2.170	1.963	8,145,000
2024-11-15	2.080	2.130	2.080	2.110	1.909	5,009,000
2024-11-14	2.130	2.130	2.070	2.080	1.882	11,199,000
2024-11-13	2.150	2.170	2.130	2.130	1.927	11,256,000
2024-11-12	2.120	2.150	2.110	2.150	1.945	13,195,000
2024-11-11	2.100	2.130	2.080	2.110	1.909	4,163,000
2024-11-08	2.130	2.130	2.080	2.100	1.900	1,948,000
2024-11-07	2.130	2.130	2.050	2.070	1.873	13,074,000
2024-11-06	2.170	2.190	2.110	2.130	1.927	16,669,000
2024-11-05	2.210	2.220	2.170	2.170	1.963	4,292,000
2024-11-04	2.290	2.300	2.210	2.210	1.999	20,416,000
2024-10-31	2.280	2.310	2.280	2.310	2.012	20,505,000
2024-10-30	2.310	2.320	2.280	2.300	2.004	12,629,000
2024-10-29	2.350	2.360	2.310	2.320	2.021	19,221,000

← NewerPage 8 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.