Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.230 | 3.320 | 3.230 | 3.270 | 2.393 | 1,188,000 |
| 2023-02-03 | 3.250 | 3.290 | 3.200 | 3.230 | 2.363 | 974,000 |
| 2023-02-02 | 3.200 | 3.270 | 3.200 | 3.250 | 2.378 | 1,311,000 |
| 2023-02-01 | 3.140 | 3.270 | 3.140 | 3.250 | 2.378 | 616,000 |
| 2023-01-31 | 3.250 | 3.250 | 3.120 | 3.140 | 2.298 | 2,087,000 |
| 2023-01-30 | 3.300 | 3.390 | 3.250 | 3.260 | 2.385 | 4,043,000 |
| 2023-01-27 | 3.200 | 3.290 | 3.180 | 3.290 | 2.407 | 3,351,000 |
| 2023-01-26 | 3.150 | 3.230 | 3.130 | 3.200 | 2.341 | 2,356,000 |
| 2023-01-25 | 3.180 | 3.200 | 3.100 | 3.140 | 2.298 | 1,990,000 |
| 2023-01-24 | 3.190 | 3.260 | 3.100 | 3.180 | 2.327 | 4,108,000 |
| 2023-01-23 | 3.280 | 3.300 | 3.140 | 3.160 | 2.312 | 4,415,000 |
| 2023-01-20 | 3.180 | 3.300 | 3.160 | 3.300 | 2.415 | 1,259,000 |
| 2023-01-19 | 3.300 | 3.350 | 3.120 | 3.180 | 2.327 | 6,648,000 |
| 2023-01-18 | 3.380 | 3.450 | 3.300 | 3.310 | 2.422 | 3,377,000 |
| 2023-01-17 | 3.490 | 3.500 | 3.340 | 3.380 | 2.473 | 2,532,000 |
| 2023-01-16 | 3.450 | 3.560 | 3.450 | 3.450 | 2.524 | 4,809,000 |
| 2023-01-13 | 3.500 | 3.540 | 3.380 | 3.450 | 2.524 | 3,403,000 |
| 2023-01-12 | 3.370 | 3.520 | 3.300 | 3.520 | 2.576 | 15,900,000 |
| 2023-01-11 | 3.100 | 3.350 | 3.040 | 3.340 | 2.444 | 64,569,000 |
| 2023-01-10 | 3.000 | 3.090 | 2.990 | 3.050 | 2.232 | 13,527,000 |
| 2023-01-09 | 3.010 | 3.100 | 2.990 | 3.000 | 2.195 | 4,502,000 |
| 2023-01-06 | 3.040 | 3.040 | 2.990 | 3.000 | 2.195 | 3,893,000 |
| 2023-01-05 | 3.060 | 3.100 | 2.990 | 3.030 | 2.217 | 10,285,000 |
| 2023-01-04 | 3.110 | 3.280 | 3.060 | 3.060 | 2.239 | 2,847,000 |
| 2023-01-03 | 3.150 | 3.200 | 3.110 | 3.110 | 2.276 | 447,000 |
| 2022-12-29 | 3.070 | 3.150 | 3.050 | 3.110 | 2.276 | 376,000 |
| 2022-12-28 | 3.170 | 3.180 | 3.030 | 3.030 | 2.217 | 1,311,000 |
| 2022-12-27 | 3.300 | 3.300 | 3.190 | 3.190 | 2.334 | 137,000 |
| 2022-12-23 | 3.350 | 3.380 | 3.200 | 3.240 | 2.371 | 291,000 |
| 2022-12-22 | 3.240 | 3.280 | 3.200 | 3.260 | 2.385 | 194,000 |
| 2022-12-21 | 3.090 | 3.200 | 3.010 | 3.200 | 2.341 | 247,000 |
| 2022-12-20 | 3.060 | 3.100 | 3.010 | 3.090 | 2.261 | 186,000 |
| 2022-12-19 | 3.290 | 3.290 | 3.060 | 3.070 | 2.246 | 752,000 |
| 2022-12-16 | 3.170 | 3.250 | 3.170 | 3.180 | 2.327 | 378,000 |
| 2022-12-15 | 3.130 | 3.200 | 3.110 | 3.170 | 2.319 | 294,000 |
| 2022-12-14 | 3.020 | 3.150 | 2.990 | 3.060 | 2.239 | 1,090,000 |
| 2022-12-13 | 3.230 | 3.230 | 2.960 | 2.990 | 2.188 | 1,281,000 |
| 2022-12-12 | 3.150 | 3.230 | 3.090 | 3.090 | 2.261 | 736,000 |
| 2022-12-09 | 3.250 | 3.250 | 3.150 | 3.150 | 2.305 | 1,378,000 |
| 2022-12-07 | 3.170 | 3.250 | 3.170 | 3.230 | 2.363 | 1,324,000 |
| 2022-12-06 | 3.360 | 3.360 | 3.200 | 3.200 | 2.341 | 3,396,000 |
| 2022-12-05 | 3.490 | 3.490 | 3.360 | 3.360 | 2.459 | 661,000 |
| 2022-12-02 | 3.550 | 3.580 | 3.480 | 3.480 | 2.546 | 318,000 |
| 2022-12-01 | 3.450 | 3.520 | 3.450 | 3.500 | 2.561 | 196,000 |
| 2022-11-29 | 3.500 | 3.500 | 3.460 | 3.480 | 2.546 | 175,000 |
| 2022-11-28 | 3.500 | 3.500 | 3.430 | 3.500 | 2.561 | 195,000 |
| 2022-11-25 | 3.500 | 3.510 | 3.430 | 3.500 | 2.561 | 333,000 |
| 2022-11-24 | 3.380 | 3.560 | 3.370 | 3.500 | 2.561 | 691,000 |
| 2022-11-23 | 3.330 | 3.460 | 3.330 | 3.370 | 2.466 | 119,000 |
| 2022-11-22 | 3.360 | 3.500 | 3.330 | 3.330 | 2.437 | 557,000 |
| 2022-11-21 | 3.400 | 3.400 | 3.390 | 3.390 | 2.480 | 319,000 |
| 2022-11-18 | 3.420 | 3.420 | 3.350 | 3.400 | 2.488 | 211,000 |
| 2022-11-17 | 3.400 | 3.480 | 3.300 | 3.400 | 2.488 | 499,000 |
| 2022-11-16 | 3.350 | 3.380 | 3.310 | 3.350 | 2.451 | 511,000 |
| 2022-11-15 | 3.290 | 3.480 | 3.260 | 3.350 | 2.451 | 387,000 |
| 2022-11-14 | 3.350 | 3.350 | 3.260 | 3.290 | 2.407 | 279,000 |
| 2022-11-11 | 3.390 | 3.390 | 3.300 | 3.350 | 2.451 | 136,000 |
| 2022-11-10 | 3.400 | 3.400 | 3.260 | 3.260 | 2.385 | 181,000 |
| 2022-11-09 | 3.370 | 3.400 | 3.270 | 3.340 | 2.444 | 217,000 |
| 2022-11-08 | 3.420 | 3.420 | 3.340 | 3.340 | 2.444 | 220,000 |
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.