Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.350	2.360	2.310	2.320	2.021	19,221,000
2024-10-28	2.340	2.360	2.340	2.350	2.047	28,512,000
2024-10-25	2.320	2.360	2.310	2.350	2.047	24,843,000
2024-10-24	2.310	2.340	2.300	2.320	2.021	13,092,000
2024-10-23	2.340	2.340	2.310	2.310	2.012	9,174,000
2024-10-22	2.350	2.360	2.320	2.340	2.039	34,152,000
2024-10-21	2.300	2.360	2.280	2.350	2.047	19,495,000
2024-10-18	2.220	2.320	2.210	2.310	2.012	85,497,000
2024-10-17	2.230	2.260	2.220	2.240	1.951	38,417,000
2024-10-16	2.210	2.240	2.210	2.240	1.951	24,649,000
2024-10-15	2.190	2.230	2.190	2.220	1.934	16,887,000
2024-10-14	2.170	2.210	2.170	2.200	1.917	9,439,000
2024-10-11	2.190	2.200	2.160	2.170	1.890	12,800,000
2024-10-10	2.170	2.210	2.170	2.190	1.908	9,213,000
2024-10-09	2.210	2.220	2.180	2.180	1.899	9,278,000
2024-10-08	2.210	2.250	2.180	2.210	1.925	23,488,000
2024-10-07	2.210	2.220	2.180	2.210	1.925	14,300,000
2024-10-04	2.190	2.220	2.190	2.210	1.925	18,523,000
2024-10-03	2.190	2.210	2.190	2.190	1.908	34,371,000
2024-10-02	2.180	2.200	2.180	2.180	1.899	15,629,000
2024-10-01	2.150	2.190	2.150	2.180	1.899	20,661,000
2024-09-30	2.150	2.180	2.150	2.150	1.873	12,103,000
2024-09-27	2.170	2.200	2.170	2.180	1.899	27,865,000
2024-09-26	2.150	2.190	2.140	2.170	1.890	26,123,000
2024-09-25	2.100	2.180	2.070	2.160	1.882	57,417,000
2024-09-24	2.140	2.200	2.090	2.100	1.829	54,954,000
2024-09-23	2.050	2.140	2.050	2.130	1.856	35,982,000
2024-09-20	2.030	2.080	2.030	2.050	1.786	56,692,000
2024-09-19	1.970	2.020	1.970	2.010	1.751	29,950,000
2024-09-18	1.950	1.970	1.950	1.960	1.708	15,269,000
2024-09-17	1.950	1.960	1.950	1.950	1.699	12,769,000
2024-09-16	1.960	1.970	1.950	1.960	1.708	10,011,000
2024-09-13	1.950	1.970	1.950	1.960	1.708	16,087,000
2024-09-12	1.950	1.970	1.950	1.950	1.699	11,456,000
2024-09-11	1.950	1.960	1.940	1.950	1.699	7,048,000
2024-09-10	1.940	1.960	1.930	1.950	1.699	16,415,000
2024-09-09	1.940	1.950	1.930	1.930	1.681	13,993,000
2024-09-06	1.930	1.950	1.920	1.940	1.690	12,585,000
2024-09-05	1.900	1.940	1.900	1.930	1.681	7,170,000
2024-09-04	1.900	1.910	1.880	1.900	1.655	22,774,000
2024-09-03	1.930	1.940	1.910	1.920	1.673	19,758,000
2024-09-02	1.920	1.940	1.910	1.920	1.673	11,158,000
2024-08-30	1.900	1.920	1.900	1.920	1.673	51,536,000
2024-08-29	1.930	1.930	1.910	1.910	1.664	11,468,000
2024-08-28	1.900	1.930	1.900	1.920	1.673	17,568,000
2024-08-27	1.920	1.930	1.900	1.910	1.664	26,235,000
2024-08-22	1.930	1.970	1.920	1.920	1.673	18,829,000
2024-08-21	1.900	1.930	1.890	1.930	1.681	19,401,000
2024-08-20	1.880	1.910	1.880	1.900	1.655	21,397,000
2024-08-19	1.850	1.890	1.850	1.880	1.638	12,921,000
2024-08-16	1.840	1.870	1.840	1.850	1.612	23,095,000
2024-08-15	1.820	1.840	1.810	1.820	1.586	14,426,000
2024-08-14	1.800	1.820	1.790	1.810	1.577	22,972,000
2024-08-13	1.790	1.810	1.790	1.790	1.559	13,584,000
2024-08-12	1.770	1.800	1.770	1.790	1.559	12,276,000
2024-08-09	1.780	1.790	1.760	1.770	1.542	8,728,000
2024-08-08	1.760	1.790	1.760	1.770	1.542	4,266,000
2024-08-07	1.760	1.770	1.760	1.770	1.542	6,868,000
2024-08-06	1.780	1.780	1.760	1.780	1.551	5,127,000
2024-08-05	1.820	1.820	1.760	1.780	1.551	12,511,000

← NewerPage 9 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.