Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 3.400 | 3.400 | 3.370 | 3.370 | 3.253 | 279,000 |
| 2024-02-01 | 3.320 | 3.390 | 3.310 | 3.390 | 3.273 | 1,077,000 |
| 2024-01-31 | 3.330 | 3.340 | 3.310 | 3.320 | 3.205 | 224,000 |
| 2024-01-30 | 3.350 | 3.350 | 3.320 | 3.330 | 3.215 | 210,000 |
| 2024-01-29 | 3.390 | 3.400 | 3.330 | 3.350 | 3.234 | 400,000 |
| 2024-01-26 | 3.400 | 3.400 | 3.390 | 3.390 | 3.273 | 145,000 |
| 2024-01-25 | 3.430 | 3.440 | 3.380 | 3.400 | 3.282 | 577,000 |
| 2024-01-24 | 3.350 | 3.430 | 3.350 | 3.420 | 3.302 | 1,149,000 |
| 2024-01-23 | 3.310 | 3.350 | 3.310 | 3.340 | 3.224 | 368,000 |
| 2024-01-22 | 3.300 | 3.380 | 3.300 | 3.310 | 3.196 | 475,000 |
| 2024-01-19 | 3.300 | 3.300 | 3.250 | 3.280 | 3.167 | 103,000 |
| 2024-01-18 | 3.310 | 3.330 | 3.230 | 3.300 | 3.186 | 254,000 |
| 2024-01-17 | 3.260 | 3.330 | 3.260 | 3.310 | 3.196 | 825,000 |
| 2024-01-16 | 3.190 | 3.260 | 3.180 | 3.260 | 3.147 | 473,000 |
| 2024-01-15 | 3.200 | 3.200 | 3.170 | 3.200 | 3.089 | 213,000 |
| 2024-01-12 | 3.150 | 3.200 | 3.150 | 3.170 | 3.060 | 599,000 |
| 2024-01-11 | 3.160 | 3.180 | 3.150 | 3.160 | 3.051 | 151,000 |
| 2024-01-10 | 3.190 | 3.210 | 3.150 | 3.160 | 3.051 | 186,000 |
| 2024-01-09 | 3.190 | 3.200 | 3.160 | 3.190 | 3.080 | 745,000 |
| 2024-01-08 | 3.200 | 3.220 | 3.160 | 3.190 | 3.080 | 847,000 |
| 2024-01-05 | 3.090 | 3.200 | 3.080 | 3.200 | 3.089 | 803,000 |
| 2024-01-04 | 3.100 | 3.100 | 3.070 | 3.090 | 2.983 | 201,000 |
| 2024-01-03 | 3.070 | 3.090 | 3.070 | 3.080 | 2.973 | 253,000 |
| 2024-01-02 | 3.080 | 3.090 | 3.060 | 3.070 | 2.964 | 68,000 |
| 2023-12-29 | 3.080 | 3.090 | 3.080 | 3.080 | 2.973 | 139,000 |
| 2023-12-28 | 3.090 | 3.090 | 3.020 | 3.080 | 2.973 | 121,000 |
| 2023-12-27 | 3.090 | 3.090 | 3.060 | 3.090 | 2.983 | 177,000 |
| 2023-12-22 | 3.030 | 3.090 | 3.030 | 3.090 | 2.983 | 804,000 |
| 2023-12-21 | 3.050 | 3.050 | 3.000 | 3.020 | 2.916 | 542,000 |
| 2023-12-20 | 3.040 | 3.040 | 3.010 | 3.030 | 2.925 | 169,000 |
| 2023-12-19 | 3.060 | 3.070 | 3.030 | 3.050 | 2.945 | 137,000 |
| 2023-12-18 | 3.030 | 3.070 | 3.020 | 3.060 | 2.954 | 114,000 |
| 2023-12-15 | 3.080 | 3.080 | 3.030 | 3.030 | 2.925 | 214,000 |
| 2023-12-14 | 3.030 | 3.090 | 3.010 | 3.010 | 2.906 | 332,000 |
| 2023-12-13 | 3.050 | 3.060 | 3.030 | 3.030 | 2.925 | 185,000 |
| 2023-12-12 | 3.050 | 3.050 | 3.040 | 3.050 | 2.945 | 190,000 |
| 2023-12-11 | 3.060 | 3.060 | 3.020 | 3.030 | 2.925 | 269,000 |
| 2023-12-07 | 3.080 | 3.080 | 3.040 | 3.060 | 2.954 | 83,000 |
| 2023-12-06 | 3.040 | 3.080 | 3.020 | 3.030 | 2.925 | 278,000 |
| 2023-12-05 | 3.030 | 3.100 | 3.030 | 3.030 | 2.925 | 87,000 |
| 2023-12-04 | 3.050 | 3.050 | 3.030 | 3.030 | 2.925 | 460,000 |
| 2023-12-01 | 3.050 | 3.050 | 3.020 | 3.050 | 2.945 | 144,000 |
| 2023-11-30 | 3.050 | 3.050 | 3.020 | 3.050 | 2.945 | 267,000 |
| 2023-11-29 | 3.060 | 3.060 | 3.020 | 3.050 | 2.945 | 155,000 |
| 2023-11-28 | 3.060 | 3.060 | 3.020 | 3.060 | 2.954 | 151,000 |
| 2023-11-24 | 3.090 | 3.090 | 3.050 | 3.080 | 2.973 | 123,000 |
| 2023-11-23 | 3.120 | 3.120 | 3.100 | 3.100 | 2.993 | 26,000 |
| 2023-11-22 | 3.100 | 3.120 | 3.050 | 3.120 | 3.012 | 103,000 |
| 2023-11-21 | 3.100 | 3.130 | 3.030 | 3.130 | 3.022 | 262,000 |
| 2023-11-20 | 3.190 | 3.190 | 3.040 | 3.050 | 2.945 | 416,000 |
| 2023-11-17 | 3.190 | 3.190 | 3.180 | 3.190 | 3.080 | 235,000 |
| 2023-11-16 | 3.190 | 3.190 | 3.160 | 3.190 | 3.080 | 178,000 |
| 2023-11-15 | 3.180 | 3.180 | 3.100 | 3.170 | 3.060 | 186,000 |
| 2023-11-14 | 3.180 | 3.180 | 3.150 | 3.170 | 3.060 | 70,000 |
| 2023-11-13 | 3.200 | 3.200 | 3.160 | 3.180 | 3.070 | 144,000 |
| 2023-11-10 | 3.150 | 3.200 | 3.150 | 3.200 | 3.089 | 92,000 |
| 2023-11-09 | 3.190 | 3.190 | 3.150 | 3.160 | 3.051 | 62,000 |
| 2023-11-08 | 3.190 | 3.190 | 3.100 | 3.150 | 3.041 | 188,000 |
| 2023-11-07 | 3.190 | 3.190 | 3.140 | 3.150 | 3.041 | 96,000 |
| 2023-11-06 | 3.200 | 3.200 | 3.130 | 3.200 | 3.089 | 71,000 |
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.