Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.020 | 3.070 | 3.000 | 3.000 | 2.896 | 726,000 |
| 2024-05-03 | 2.960 | 3.000 | 2.960 | 3.000 | 2.896 | 332,000 |
| 2024-05-02 | 2.930 | 2.960 | 2.920 | 2.950 | 2.848 | 163,000 |
| 2024-04-30 | 2.940 | 2.960 | 2.920 | 2.940 | 2.838 | 268,000 |
| 2024-04-29 | 2.970 | 2.970 | 2.930 | 2.930 | 2.829 | 143,000 |
| 2024-04-26 | 2.940 | 2.970 | 2.910 | 2.940 | 2.838 | 153,000 |
| 2024-04-25 | 2.930 | 2.970 | 2.850 | 2.900 | 2.800 | 368,000 |
| 2024-04-24 | 2.900 | 2.960 | 2.860 | 2.930 | 2.829 | 649,000 |
| 2024-04-23 | 3.000 | 3.000 | 2.850 | 2.850 | 2.751 | 1,913,000 |
| 2024-04-22 | 3.050 | 3.050 | 2.990 | 3.000 | 2.896 | 389,000 |
| 2024-04-19 | 3.050 | 3.120 | 3.030 | 3.040 | 2.935 | 186,000 |
| 2024-04-18 | 3.030 | 3.050 | 3.020 | 3.030 | 2.925 | 191,000 |
| 2024-04-17 | 3.010 | 3.070 | 3.010 | 3.070 | 2.964 | 184,000 |
| 2024-04-16 | 3.010 | 3.090 | 3.010 | 3.020 | 2.916 | 101,000 |
| 2024-04-15 | 3.090 | 3.100 | 3.000 | 3.020 | 2.916 | 701,000 |
| 2024-04-12 | 3.100 | 3.140 | 3.070 | 3.110 | 3.002 | 160,000 |
| 2024-04-11 | 3.140 | 3.140 | 3.060 | 3.130 | 3.022 | 108,000 |
| 2024-04-08 | 3.140 | 3.160 | 3.030 | 3.140 | 3.031 | 714,000 |
| 2024-04-05 | 3.160 | 3.180 | 3.100 | 3.140 | 3.031 | 186,000 |
| 2024-04-04 | 3.100 | 3.180 | 3.100 | 3.170 | 3.060 | 176,000 |
| 2024-04-03 | 3.120 | 3.150 | 3.100 | 3.100 | 2.993 | 441,000 |
| 2024-04-02 | 3.150 | 3.150 | 3.100 | 3.120 | 3.012 | 213,000 |
| 2024-04-01 | 3.160 | 3.180 | 3.130 | 3.130 | 3.022 | 207,000 |
| 2024-03-27 | 3.170 | 3.210 | 3.170 | 3.180 | 3.070 | 439,000 |
| 2024-03-26 | 3.190 | 3.190 | 3.140 | 3.170 | 3.060 | 156,000 |
| 2024-03-25 | 3.200 | 3.210 | 3.170 | 3.190 | 3.080 | 117,000 |
| 2024-03-22 | 3.100 | 3.220 | 3.100 | 3.180 | 3.070 | 225,000 |
| 2024-03-21 | 3.120 | 3.120 | 3.090 | 3.100 | 2.993 | 318,000 |
| 2024-03-20 | 3.090 | 3.100 | 3.080 | 3.100 | 2.993 | 118,000 |
| 2024-03-19 | 3.080 | 3.100 | 3.060 | 3.080 | 2.973 | 239,000 |
| 2024-03-18 | 3.090 | 3.090 | 3.060 | 3.080 | 2.973 | 163,000 |
| 2024-03-15 | 3.090 | 3.130 | 3.080 | 3.090 | 2.983 | 186,000 |
| 2024-03-14 | 3.140 | 3.140 | 3.090 | 3.090 | 2.983 | 281,000 |
| 2024-03-13 | 3.130 | 3.140 | 3.110 | 3.140 | 3.031 | 127,000 |
| 2024-03-12 | 3.110 | 3.130 | 3.100 | 3.130 | 3.022 | 811,000 |
| 2024-03-11 | 3.150 | 3.210 | 3.110 | 3.150 | 3.041 | 807,000 |
| 2024-03-08 | 3.160 | 3.200 | 3.150 | 3.190 | 3.080 | 135,000 |
| 2024-03-07 | 3.150 | 3.200 | 3.150 | 3.190 | 3.080 | 145,000 |
| 2024-03-06 | 3.120 | 3.200 | 3.120 | 3.200 | 3.089 | 257,000 |
| 2024-03-05 | 3.150 | 3.150 | 3.120 | 3.130 | 3.022 | 382,000 |
| 2024-03-04 | 3.200 | 3.210 | 3.130 | 3.180 | 3.070 | 281,000 |
| 2024-03-01 | 3.200 | 3.200 | 3.120 | 3.180 | 3.070 | 381,000 |
| 2024-02-29 | 3.170 | 3.200 | 3.170 | 3.200 | 3.089 | 223,000 |
| 2024-02-28 | 3.210 | 3.210 | 3.150 | 3.160 | 3.051 | 456,000 |
| 2024-02-27 | 3.210 | 3.210 | 3.180 | 3.200 | 3.089 | 265,000 |
| 2024-02-26 | 3.230 | 3.240 | 3.210 | 3.210 | 3.099 | 182,000 |
| 2024-02-23 | 3.240 | 3.290 | 3.220 | 3.240 | 3.128 | 704,000 |
| 2024-02-22 | 3.220 | 3.300 | 3.200 | 3.240 | 3.128 | 1,004,000 |
| 2024-02-21 | 3.220 | 3.240 | 3.210 | 3.220 | 3.109 | 249,000 |
| 2024-02-20 | 3.240 | 3.270 | 3.220 | 3.220 | 3.109 | 398,000 |
| 2024-02-19 | 3.240 | 3.250 | 3.220 | 3.220 | 3.109 | 402,000 |
| 2024-02-16 | 3.240 | 3.260 | 3.200 | 3.240 | 3.128 | 776,000 |
| 2024-02-15 | 3.220 | 3.240 | 3.210 | 3.240 | 3.128 | 652,000 |
| 2024-02-14 | 3.240 | 3.270 | 3.220 | 3.220 | 3.109 | 558,000 |
| 2024-02-13 | 3.240 | 3.300 | 3.240 | 3.260 | 3.147 | 116,000 |
| 2024-02-12 | 3.300 | 3.300 | 3.240 | 3.240 | 3.128 | 330,000 |
| 2024-02-08 | 3.330 | 3.330 | 3.260 | 3.300 | 3.186 | 324,000 |
| 2024-02-07 | 3.330 | 3.350 | 3.270 | 3.340 | 3.224 | 649,000 |
| 2024-02-06 | 3.330 | 3.330 | 3.300 | 3.310 | 3.196 | 393,000 |
| 2024-02-05 | 3.350 | 3.350 | 3.300 | 3.330 | 3.215 | 462,000 |
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.