Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.300 | 5.340 | 5.130 | 5.330 | 5.330 | 2,202,900 |
| 2026-10-15 | 5.370 | 5.390 | 5.260 | 5.300 | 5.300 | 548,400 |
| 2026-10-14 | 5.400 | 5.420 | 5.300 | 5.370 | 5.370 | 490,100 |
| 2026-10-13 | 5.400 | 5.450 | 5.290 | 5.370 | 5.370 | 1,012,400 |
| 2026-10-12 | 5.290 | 5.460 | 5.290 | 5.390 | 5.390 | 1,778,000 |
| 2026-10-09 | 5.240 | 5.290 | 5.160 | 5.290 | 5.290 | 926,700 |
| 2026-10-08 | 5.280 | 5.300 | 5.150 | 5.240 | 5.240 | 1,257,000 |
| 2026-10-07 | 5.170 | 5.300 | 5.170 | 5.280 | 5.280 | 863,800 |
| 2026-10-06 | 5.270 | 5.270 | 5.050 | 5.240 | 5.240 | 911,700 |
| 2026-10-05 | 5.150 | 5.330 | 5.140 | 5.270 | 5.270 | 631,200 |
| 2026-10-02 | 5.320 | 5.380 | 5.150 | 5.150 | 5.150 | 791,400 |
| 2026-10-01 | 5.320 | 5.340 | 5.200 | 5.320 | 5.320 | 1,347,000 |
| 2026-09-30 | 5.330 | 5.380 | 5.260 | 5.350 | 5.350 | 465,600 |
| 2026-09-29 | 5.250 | 5.400 | 5.160 | 5.330 | 5.330 | 650,200 |
| 2026-09-28 | 5.300 | 5.300 | 5.100 | 5.280 | 5.280 | 1,028,900 |
| 2026-09-25 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 1,408,300 |
| 2026-09-24 | 5.380 | 5.400 | 5.280 | 5.350 | 5.350 | 753,600 |
| 2026-09-23 | 5.400 | 5.400 | 5.310 | 5.380 | 5.380 | 509,500 |
| 2026-09-22 | 5.400 | 5.420 | 5.290 | 5.400 | 5.400 | 2,368,100 |
| 2026-09-21 | 5.320 | 5.450 | 5.220 | 5.400 | 5.400 | 1,312,200 |
| 2026-09-18 | 5.430 | 5.430 | 5.300 | 5.320 | 5.320 | 303,300 |
| 2026-09-17 | 5.180 | 5.440 | 5.060 | 5.430 | 5.430 | 5,662,900 |
| 2026-09-16 | 5.200 | 5.250 | 4.920 | 5.180 | 5.180 | 1,985,800 |
| 2026-09-15 | 5.270 | 5.300 | 5.160 | 5.200 | 5.200 | 888,600 |
| 2026-09-14 | 5.250 | 5.280 | 5.160 | 5.270 | 5.270 | 728,300 |
| 2026-09-11 | 5.260 | 5.260 | 5.150 | 5.250 | 5.250 | 738,800 |
| 2026-09-10 | 5.150 | 5.300 | 5.110 | 5.250 | 5.250 | 1,326,400 |
| 2026-09-09 | 5.200 | 5.200 | 5.120 | 5.160 | 5.160 | 966,300 |
| 2026-09-08 | 5.300 | 5.300 | 5.120 | 5.240 | 5.240 | 1,007,700 |
| 2026-09-07 | 5.200 | 5.300 | 5.100 | 5.240 | 5.240 | 987,600 |
| 2026-09-04 | 5.120 | 5.300 | 5.060 | 5.200 | 5.200 | 1,563,600 |
| 2026-09-03 | 4.930 | 5.140 | 4.850 | 5.130 | 5.130 | 3,610,000 |
| 2026-09-02 | 4.950 | 4.980 | 4.800 | 4.850 | 4.850 | 1,380,000 |
| 2026-09-01 | 4.740 | 5.000 | 4.730 | 4.950 | 4.950 | 1,712,000 |
| 2026-08-28 | 4.780 | 4.880 | 4.650 | 4.770 | 4.770 | 1,307,000 |
| 2026-08-27 | 4.670 | 4.780 | 4.530 | 4.750 | 4.750 | 2,422,000 |
| 2026-08-26 | 4.690 | 4.690 | 4.630 | 4.670 | 4.670 | 429,000 |
| 2026-08-25 | 4.550 | 4.690 | 4.510 | 4.690 | 4.690 | 1,088,000 |
| 2026-08-24 | 4.540 | 4.670 | 4.510 | 4.570 | 4.570 | 785,000 |
| 2026-08-20 | 4.580 | 4.650 | 4.540 | 4.540 | 4.540 | 1,023,000 |
| 2026-08-19 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 899,000 |
| 2026-08-18 | 4.700 | 4.700 | 4.550 | 4.680 | 4.680 | 1,311,000 |
| 2026-08-17 | 4.650 | 4.700 | 4.600 | 4.690 | 4.690 | 1,392,000 |
| 2026-08-14 | 4.600 | 4.690 | 4.570 | 4.650 | 4.650 | 1,207,000 |
| 2026-08-13 | 4.580 | 4.600 | 4.510 | 4.600 | 4.600 | 292,000 |
| 2026-08-12 | 4.510 | 4.630 | 4.500 | 4.580 | 4.580 | 929,000 |
| 2026-08-11 | 4.500 | 4.700 | 4.460 | 4.530 | 4.530 | 2,323,000 |
| 2026-08-10 | 4.290 | 4.500 | 4.230 | 4.490 | 4.490 | 3,349,000 |
| 2026-08-07 | 4.290 | 4.290 | 4.220 | 4.270 | 4.270 | 530,000 |
| 2026-08-06 | 4.240 | 4.310 | 4.200 | 4.290 | 4.290 | 1,109,000 |
| 2026-08-05 | 4.220 | 4.240 | 4.170 | 4.240 | 4.240 | 771,000 |
| 2026-08-04 | 4.160 | 4.290 | 4.100 | 4.220 | 4.220 | 731,000 |
| 2026-08-03 | 4.070 | 4.250 | 4.070 | 4.180 | 4.180 | 603,000 |
| 2026-07-31 | 4.180 | 4.240 | 4.080 | 4.080 | 4.080 | 2,401,000 |
| 2026-07-30 | 4.230 | 4.230 | 4.110 | 4.180 | 4.180 | 312,000 |
| 2026-07-29 | 4.180 | 4.300 | 4.140 | 4.230 | 4.230 | 941,000 |
| 2026-07-28 | 4.170 | 4.200 | 4.150 | 4.180 | 4.180 | 1,285,000 |
| 2026-07-27 | 4.180 | 4.240 | 4.130 | 4.130 | 4.130 | 556,000 |
| 2026-07-24 | 4.250 | 4.250 | 4.120 | 4.180 | 4.180 | 531,000 |
| 2026-07-23 | 4.130 | 4.500 | 4.130 | 4.250 | 4.250 | 1,188,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.1450 PHP |
| 2023-05-23 | 0.5000 PHP |
| 2023-03-01 | 0.5000 PHP |
| 2020-01-10 | 0.1200 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.