Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	3.160	3.200	3.130	3.200	3.089	89,000
2023-10-31	3.200	3.200	3.100	3.170	3.060	41,000
2023-10-27	3.090	3.150	3.080	3.150	3.041	189,000
2023-10-26	3.100	3.140	3.090	3.130	3.022	68,000
2023-10-25	3.150	3.160	3.100	3.160	3.051	125,000
2023-10-24	3.100	3.160	3.090	3.110	3.002	195,000
2023-10-23	3.200	3.200	3.080	3.150	3.041	343,000
2023-10-20	3.200	3.200	3.140	3.200	3.089	189,000
2023-10-19	3.150	3.200	3.130	3.200	3.089	132,000
2023-10-18	3.200	3.200	3.150	3.150	3.041	120,000
2023-10-17	3.150	3.200	3.140	3.190	3.080	99,000
2023-10-16	3.180	3.200	3.150	3.150	3.041	252,000
2023-10-13	3.200	3.200	3.160	3.200	3.089	102,000
2023-10-12	3.200	3.220	3.200	3.200	3.089	62,000
2023-10-11	3.260	3.260	3.160	3.200	3.089	349,000
2023-10-10	3.260	3.260	3.230	3.230	3.118	268,000
2023-10-09	3.260	3.260	3.230	3.260	3.147	441,000
2023-10-06	3.280	3.280	3.230	3.260	3.147	676,000
2023-10-05	3.240	3.340	3.230	3.280	3.167	1,015,000
2023-10-04	3.230	3.250	3.200	3.250	3.138	421,000
2023-10-03	3.250	3.250	3.190	3.200	3.089	303,000
2023-10-02	3.250	3.250	3.160	3.250	3.138	301,000
2023-09-29	3.140	3.250	3.130	3.220	3.109	510,000
2023-09-28	3.090	3.130	3.080	3.130	3.022	321,000
2023-09-27	3.110	3.110	3.080	3.090	2.983	213,000
2023-09-26	3.070	3.110	3.070	3.110	3.002	322,000
2023-09-25	3.130	3.130	3.020	3.070	2.964	405,000
2023-09-22	3.150	3.160	3.020	3.130	3.022	303,000
2023-09-21	3.150	3.150	3.100	3.150	3.041	148,000
2023-09-20	3.140	3.160	3.080	3.140	3.031	648,000
2023-09-19	3.190	3.190	3.140	3.140	3.031	69,000
2023-09-18	3.180	3.180	3.100	3.180	3.070	630,000
2023-09-15	3.150	3.190	3.140	3.180	3.070	429,000
2023-09-14	3.150	3.170	3.150	3.170	3.060	394,000
2023-09-13	3.160	3.190	3.130	3.150	3.041	464,000
2023-09-12	3.160	3.170	3.140	3.160	3.051	500,000
2023-09-11	3.170	3.190	3.150	3.170	3.060	129,000
2023-09-08	3.180	3.180	3.160	3.180	3.070	116,000
2023-09-07	3.190	3.190	3.180	3.180	3.070	130,000
2023-09-06	3.190	3.190	3.170	3.190	3.080	122,000
2023-09-05	3.190	3.200	3.150	3.190	3.080	218,000
2023-09-04	3.200	3.210	3.170	3.190	3.080	128,000
2023-09-01	3.190	3.220	3.160	3.190	3.080	29,000
2023-08-31	3.150	3.190	3.150	3.190	3.080	111,000
2023-08-30	3.160	3.220	3.150	3.170	3.060	328,000
2023-08-29	3.190	3.210	3.150	3.150	3.041	527,000
2023-08-25	3.240	3.240	3.190	3.190	3.080	63,000
2023-08-24	3.220	3.240	3.200	3.240	3.128	190,000
2023-08-23	3.170	3.280	3.160	3.220	3.109	95,000
2023-08-22	3.200	3.200	3.170	3.170	3.060	319,000
2023-08-18	3.210	3.280	3.190	3.200	3.089	293,000
2023-08-17	3.210	3.300	3.180	3.210	3.099	621,000
2023-08-16	3.260	3.290	3.200	3.200	3.089	348,000
2023-08-15	3.250	3.260	3.170	3.250	3.138	212,000
2023-08-14	3.200	3.210	3.160	3.160	3.051	414,000
2023-08-11	3.170	3.190	3.160	3.190	3.080	134,000
2023-08-10	3.170	3.180	3.170	3.180	3.070	69,000
2023-08-09	3.170	3.190	3.160	3.190	3.080	124,000
2023-08-08	3.240	3.240	3.180	3.180	3.070	204,000
2023-08-07	3.210	3.220	3.150	3.220	3.109	140,000

← NewerPage 13 of 21 · 1,220 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.