Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	3.280	3.440	3.220	3.280	2.749	2,722,000
2023-05-08	3.160	3.290	3.130	3.280	2.749	955,000
2023-05-05	3.060	3.090	3.060	3.070	2.573	266,000
2023-05-04	3.150	3.150	3.050	3.070	2.573	629,000
2023-05-03	3.240	3.240	3.150	3.150	2.640	499,000
2023-05-02	3.210	3.310	3.210	3.240	2.715	418,000
2023-04-28	3.310	3.310	3.160	3.220	2.699	752,000
2023-04-27	3.340	3.350	3.150	3.310	2.774	1,353,000
2023-04-26	3.180	3.330	3.100	3.300	2.766	2,176,000
2023-04-25	3.260	3.400	3.150	3.170	2.657	3,580,000
2023-04-24	3.070	3.270	3.070	3.250	2.724	2,690,000
2023-04-20	2.960	3.060	2.960	3.040	2.548	363,000
2023-04-19	2.990	2.990	2.960	2.980	2.497	320,000
2023-04-18	2.980	2.990	2.950	2.990	2.506	309,000
2023-04-17	2.970	3.000	2.950	2.980	2.497	361,000
2023-04-14	3.000	3.000	2.940	2.970	2.489	441,000
2023-04-13	2.970	3.000	2.940	3.000	2.514	648,000
2023-04-12	3.000	3.020	2.970	2.970	2.489	1,147,000
2023-04-11	3.050	3.050	2.990	3.000	2.514	519,000
2023-04-05	3.050	3.050	2.990	3.020	2.531	520,000
2023-04-04	3.000	3.060	2.990	2.990	2.506	552,000
2023-04-03	2.970	3.030	2.960	3.030	2.539	763,000
2023-03-31	3.030	3.030	2.970	2.970	2.489	1,152,000
2023-03-30	3.050	3.050	3.000	3.010	2.523	868,000
2023-03-29	3.050	3.050	3.000	3.050	2.556	622,000
2023-03-28	3.040	3.070	2.990	3.050	2.556	1,588,000
2023-03-27	3.080	3.170	3.040	3.040	2.548	1,233,000
2023-03-24	3.040	3.080	3.030	3.070	2.573	335,000
2023-03-23	3.050	3.050	3.010	3.020	2.531	720,000
2023-03-22	2.950	3.090	2.950	3.050	2.556	552,000
2023-03-21	2.930	2.970	2.860	2.940	2.464	1,432,000
2023-03-20	3.000	3.000	2.870	2.940	2.464	1,255,000
2023-03-17	2.980	3.070	2.950	2.980	2.497	1,003,000
2023-03-16	3.090	3.090	2.850	2.970	2.489	2,078,000
2023-03-15	3.020	3.120	3.000	3.090	2.590	806,000
2023-03-14	3.090	3.100	3.000	3.020	2.531	2,228,000
2023-03-13	3.170	3.170	3.010	3.100	2.598	2,672,000
2023-03-10	3.280	3.280	3.190	3.250	2.724	1,226,000
2023-03-09	3.330	3.350	3.280	3.280	2.749	1,120,000
2023-03-08	3.310	3.340	3.310	3.330	2.791	536,000
2023-03-07	3.310	3.360	3.300	3.310	2.774	1,166,000
2023-03-06	3.340	3.400	3.310	3.310	2.774	962,000
2023-03-03	3.390	3.420	3.290	3.300	2.766	3,140,000
2023-03-02	3.500	3.500	3.380	3.390	2.841	1,423,000
2023-03-01	3.400	3.550	3.380	3.510	2.942	4,995,000
2023-02-28	4.000	4.050	3.940	3.940	2.883	5,835,000
2023-02-27	3.960	4.060	3.920	3.920	2.868	4,600,000
2023-02-23	3.950	3.970	3.900	3.940	2.883	2,044,000
2023-02-22	4.070	4.070	3.890	3.900	2.854	6,956,000
2023-02-21	4.120	4.130	4.040	4.050	2.963	2,656,000
2023-02-20	4.100	4.150	4.070	4.080	2.985	1,870,000
2023-02-17	4.180	4.200	4.050	4.080	2.985	2,618,000
2023-02-16	4.170	4.230	4.140	4.220	3.088	2,081,000
2023-02-15	4.170	4.200	4.120	4.130	3.022	1,849,000
2023-02-14	4.120	4.190	4.120	4.140	3.029	878,000
2023-02-13	4.220	4.280	4.120	4.120	3.015	3,012,000
2023-02-10	4.050	4.230	4.050	4.210	3.080	3,438,000
2023-02-09	4.200	4.200	4.000	4.050	2.963	6,409,000
2023-02-08	4.060	4.330	4.050	4.150	3.037	16,787,000
2023-02-07	3.540	4.000	3.530	3.960	2.898	33,891,000

← NewerPage 15 of 21 · 1,223 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.