Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	3.230	3.250	3.150	3.250	3.138	97,000
2023-08-03	3.200	3.250	3.160	3.230	3.118	228,000
2023-08-02	3.140	3.310	3.120	3.300	3.186	488,000
2023-08-01	3.170	3.170	3.140	3.150	3.041	328,000
2023-07-31	3.200	3.210	3.160	3.170	3.060	342,000
2023-07-28	3.200	3.240	3.200	3.220	3.109	121,000
2023-07-27	3.230	3.230	3.140	3.220	3.109	479,000
2023-07-26	3.280	3.280	3.130	3.180	3.070	631,000
2023-07-25	3.260	3.300	3.200	3.240	3.128	739,000
2023-07-24	3.260	3.340	3.240	3.270	3.157	428,000
2023-07-21	3.330	3.330	3.250	3.260	3.147	582,000
2023-07-20	3.330	3.360	3.260	3.300	3.186	507,000
2023-07-19	3.300	3.340	3.300	3.340	3.224	295,000
2023-07-18	3.360	3.360	3.300	3.300	3.186	234,000
2023-07-17	3.330	3.360	3.330	3.330	3.215	79,000
2023-07-14	3.360	3.380	3.320	3.330	3.215	281,000
2023-07-13	3.370	3.380	3.330	3.350	3.234	320,000
2023-07-12	3.350	3.380	3.300	3.300	3.186	376,000
2023-07-11	3.390	3.400	3.320	3.340	3.224	1,533,000
2023-07-10	3.400	3.400	3.360	3.390	3.273	129,000
2023-07-07	3.430	3.430	3.320	3.390	3.273	408,000
2023-07-06	3.800	3.800	3.350	3.400	3.282	1,256,000
2023-07-04	3.340	3.340	3.280	3.290	3.176	1,037,000
2023-07-03	3.280	3.350	3.280	3.280	3.167	245,000
2023-06-30	3.300	3.340	3.210	3.270	3.157	2,343,000
2023-06-29	3.360	3.360	3.290	3.340	3.224	290,000
2023-06-27	3.320	3.350	3.280	3.350	3.234	1,491,000
2023-06-26	3.290	3.330	3.230	3.280	3.167	1,311,000
2023-06-23	3.220	3.300	3.220	3.280	3.167	383,000
2023-06-22	3.240	3.240	3.200	3.240	3.128	739,000
2023-06-21	3.240	3.240	3.200	3.230	3.118	427,000
2023-06-20	3.210	3.230	3.200	3.200	3.089	921,000
2023-06-19	3.180	3.200	3.160	3.200	3.089	1,302,000
2023-06-16	3.160	3.180	3.150	3.180	3.070	151,000
2023-06-15	3.160	3.210	3.110	3.190	3.080	282,000
2023-06-14	3.190	3.200	3.150	3.200	3.089	233,000
2023-06-13	3.180	3.190	3.150	3.160	3.051	194,000
2023-06-09	3.220	3.220	3.120	3.180	3.070	440,000
2023-06-08	3.130	3.250	3.130	3.230	3.118	1,379,000
2023-06-07	3.120	3.200	3.120	3.130	3.022	88,000
2023-06-06	3.150	3.150	3.110	3.130	3.022	335,000
2023-06-05	3.170	3.170	3.150	3.150	3.041	1,114,000
2023-06-02	3.150	3.150	3.100	3.120	3.012	485,000
2023-06-01	3.250	3.250	3.140	3.150	3.041	297,000
2023-05-31	3.210	3.260	3.180	3.200	3.089	310,000
2023-05-30	3.170	3.250	3.150	3.200	3.089	903,000
2023-05-29	3.150	3.180	3.130	3.170	3.060	1,374,000
2023-05-26	3.150	3.180	3.120	3.150	3.041	732,000
2023-05-25	3.150	3.180	3.100	3.120	3.012	2,320,000
2023-05-24	3.330	3.330	3.190	3.210	3.099	3,226,000
2023-05-23	3.340	3.390	3.260	3.330	3.215	3,592,000
2023-05-22	3.790	3.840	3.770	3.790	3.176	3,474,000
2023-05-19	3.810	3.810	3.740	3.770	3.159	1,730,000
2023-05-18	3.780	3.830	3.730	3.780	3.168	2,630,000
2023-05-17	3.860	3.890	3.750	3.780	3.168	3,051,000
2023-05-16	4.000	4.000	3.810	3.860	3.235	5,902,000
2023-05-15	3.330	3.940	3.330	3.940	3.302	13,559,000
2023-05-12	3.160	3.230	3.160	3.200	2.682	586,000
2023-05-11	3.260	3.290	3.160	3.160	2.648	504,000
2023-05-10	3.250	3.330	3.190	3.260	2.732	465,000

← NewerPage 14 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.