Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 2.880 | 2.890 | 2.880 | 2.880 | 2.780 | 64,000 |
| 2024-07-31 | 2.870 | 2.900 | 2.840 | 2.890 | 2.790 | 102,000 |
| 2024-07-30 | 2.870 | 2.870 | 2.840 | 2.860 | 2.761 | 196,000 |
| 2024-07-29 | 2.870 | 2.900 | 2.870 | 2.880 | 2.780 | 98,000 |
| 2024-07-26 | 2.870 | 2.890 | 2.870 | 2.870 | 2.771 | 55,000 |
| 2024-07-25 | 2.880 | 2.900 | 2.870 | 2.870 | 2.771 | 91,000 |
| 2024-07-23 | 2.880 | 2.900 | 2.860 | 2.890 | 2.790 | 260,000 |
| 2024-07-22 | 2.900 | 2.900 | 2.880 | 2.880 | 2.780 | 110,000 |
| 2024-07-19 | 2.900 | 2.920 | 2.890 | 2.900 | 2.800 | 90,000 |
| 2024-07-18 | 2.890 | 2.910 | 2.850 | 2.900 | 2.800 | 530,000 |
| 2024-07-17 | 2.920 | 2.920 | 2.850 | 2.860 | 2.761 | 419,000 |
| 2024-07-16 | 2.920 | 2.940 | 2.900 | 2.920 | 2.819 | 110,000 |
| 2024-07-15 | 2.890 | 2.920 | 2.880 | 2.920 | 2.819 | 555,000 |
| 2024-07-12 | 2.950 | 2.970 | 2.890 | 2.900 | 2.800 | 215,000 |
| 2024-07-11 | 2.900 | 2.950 | 2.890 | 2.950 | 2.848 | 98,000 |
| 2024-07-10 | 2.950 | 2.950 | 2.880 | 2.880 | 2.780 | 283,000 |
| 2024-07-09 | 2.900 | 2.950 | 2.900 | 2.950 | 2.848 | 153,000 |
| 2024-07-08 | 2.950 | 2.950 | 2.920 | 2.920 | 2.819 | 70,000 |
| 2024-07-05 | 2.910 | 3.000 | 2.910 | 2.950 | 2.848 | 357,000 |
| 2024-07-04 | 2.950 | 2.950 | 2.910 | 2.910 | 2.809 | 144,000 |
| 2024-07-03 | 2.990 | 2.990 | 2.910 | 2.940 | 2.838 | 206,000 |
| 2024-07-02 | 2.970 | 2.970 | 2.910 | 2.950 | 2.848 | 135,000 |
| 2024-07-01 | 3.000 | 3.000 | 2.950 | 2.970 | 2.867 | 61,000 |
| 2024-06-28 | 2.970 | 2.990 | 2.940 | 2.990 | 2.887 | 69,000 |
| 2024-06-27 | 3.000 | 3.000 | 2.930 | 2.990 | 2.887 | 77,000 |
| 2024-06-26 | 3.000 | 3.000 | 2.950 | 2.950 | 2.848 | 40,000 |
| 2024-06-25 | 2.950 | 3.020 | 2.930 | 3.000 | 2.896 | 24,000 |
| 2024-06-24 | 3.000 | 3.000 | 2.920 | 2.950 | 2.848 | 330,000 |
| 2024-06-21 | 3.010 | 3.020 | 2.980 | 3.000 | 2.896 | 124,000 |
| 2024-06-20 | 3.010 | 3.010 | 2.980 | 3.010 | 2.906 | 127,000 |
| 2024-06-19 | 3.000 | 3.080 | 3.000 | 3.060 | 2.954 | 259,000 |
| 2024-06-18 | 3.080 | 3.080 | 3.000 | 3.050 | 2.945 | 97,000 |
| 2024-06-14 | 2.980 | 3.090 | 2.980 | 3.070 | 2.964 | 160,000 |
| 2024-06-13 | 3.000 | 3.050 | 3.000 | 3.000 | 2.896 | 168,000 |
| 2024-06-11 | 3.090 | 3.090 | 3.000 | 3.070 | 2.964 | 146,000 |
| 2024-06-10 | 3.070 | 3.090 | 3.050 | 3.090 | 2.983 | 314,000 |
| 2024-06-07 | 3.100 | 3.100 | 3.070 | 3.070 | 2.964 | 21,000 |
| 2024-06-06 | 3.050 | 3.100 | 3.050 | 3.100 | 2.993 | 165,000 |
| 2024-06-05 | 3.060 | 3.070 | 3.050 | 3.050 | 2.945 | 242,000 |
| 2024-06-04 | 3.090 | 3.100 | 3.070 | 3.070 | 2.964 | 361,000 |
| 2024-06-03 | 3.070 | 3.130 | 3.070 | 3.120 | 3.012 | 117,000 |
| 2024-05-31 | 3.140 | 3.160 | 3.080 | 3.120 | 3.012 | 205,000 |
| 2024-05-30 | 3.140 | 3.140 | 3.080 | 3.130 | 3.022 | 113,000 |
| 2024-05-29 | 3.180 | 3.180 | 3.100 | 3.140 | 3.031 | 64,000 |
| 2024-05-28 | 3.160 | 3.180 | 3.120 | 3.160 | 3.051 | 261,000 |
| 2024-05-27 | 3.120 | 3.160 | 3.120 | 3.160 | 3.051 | 500,000 |
| 2024-05-24 | 3.100 | 3.120 | 3.080 | 3.120 | 3.012 | 97,000 |
| 2024-05-23 | 3.140 | 3.150 | 3.080 | 3.120 | 3.012 | 184,000 |
| 2024-05-22 | 3.180 | 3.180 | 3.100 | 3.140 | 3.031 | 195,000 |
| 2024-05-21 | 3.180 | 3.190 | 3.130 | 3.140 | 3.031 | 375,000 |
| 2024-05-20 | 3.070 | 3.180 | 3.070 | 3.180 | 3.070 | 624,000 |
| 2024-05-17 | 3.040 | 3.100 | 3.040 | 3.050 | 2.945 | 1,096,000 |
| 2024-05-16 | 3.030 | 3.040 | 3.020 | 3.020 | 2.916 | 210,000 |
| 2024-05-15 | 2.980 | 3.030 | 2.980 | 3.000 | 2.896 | 115,000 |
| 2024-05-14 | 3.000 | 3.000 | 2.980 | 2.990 | 2.887 | 47,000 |
| 2024-05-13 | 3.000 | 3.000 | 2.960 | 3.000 | 2.896 | 344,000 |
| 2024-05-10 | 3.000 | 3.040 | 2.990 | 3.000 | 2.896 | 294,000 |
| 2024-05-09 | 2.990 | 3.040 | 2.990 | 3.000 | 2.896 | 276,000 |
| 2024-05-08 | 3.080 | 3.080 | 2.980 | 2.990 | 2.887 | 516,000 |
| 2024-05-07 | 3.080 | 3.080 | 3.000 | 3.080 | 2.973 | 320,000 |
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.