Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	4.370	4.370	4.250	4.260	3.117	791,000
2022-08-08	4.380	4.390	4.250	4.360	3.190	140,000
2022-08-05	4.360	4.430	4.250	4.250	3.110	207,000
2022-08-04	4.220	4.340	4.170	4.340	3.176	278,000
2022-08-03	4.150	4.370	4.150	4.220	3.088	292,000
2022-08-02	4.300	4.490	4.150	4.150	3.037	883,000
2022-08-01	4.680	4.680	4.300	4.300	3.146	579,000
2022-07-29	4.200	4.500	4.190	4.400	3.219	492,000
2022-07-28	4.130	4.200	4.060	4.190	3.066	1,010,000
2022-07-27	4.030	4.190	4.030	4.170	3.051	133,000
2022-07-26	4.010	4.170	4.000	4.020	2.941	303,000
2022-07-25	4.190	4.190	3.980	4.010	2.934	839,000
2022-07-22	4.250	4.250	4.080	4.160	3.044	401,000
2022-07-21	4.340	4.400	4.250	4.250	3.110	302,000
2022-07-20	4.210	4.360	4.210	4.340	3.176	258,000
2022-07-19	4.360	4.360	4.200	4.210	3.080	73,000
2022-07-18	4.260	4.360	4.150	4.360	3.190	366,000
2022-07-15	4.350	4.390	4.250	4.330	3.168	60,000
2022-07-14	4.280	4.450	4.280	4.340	3.176	191,000
2022-07-13	4.500	4.500	4.250	4.260	3.117	687,000
2022-07-12	4.520	4.550	4.370	4.500	3.293	437,000
2022-07-11	4.850	4.850	4.520	4.550	3.329	466,000
2022-07-08	4.850	4.900	4.750	4.850	3.549	315,000
2022-07-07	4.740	5.070	4.740	4.860	3.556	855,000
2022-07-06	5.100	5.240	4.780	4.810	3.519	2,158,900
2022-07-05	4.490	5.100	4.490	5.100	3.732	1,784,000
2022-07-04	4.540	4.650	4.510	4.530	3.315	433,000
2022-07-01	4.400	4.530	4.300	4.440	3.249	334,000
2022-06-30	4.700	4.940	4.280	4.550	3.329	2,461,000
2022-06-29	3.800	4.770	3.800	4.650	3.402	4,892,000
2022-06-28	3.170	3.740	3.170	3.630	2.656	1,092,000
2022-06-27	3.180	3.180	3.080	3.170	2.319	292,000
2022-06-24	3.060	3.250	3.060	3.150	2.305	281,000
2022-06-23	3.300	3.300	3.000	3.090	2.261	701,000
2022-06-22	3.450	3.450	3.290	3.330	2.437	158,000
2022-06-21	3.450	3.450	3.320	3.350	2.451	399,000
2022-06-20	3.430	3.580	3.430	3.450	2.524	83,000
2022-06-17	3.600	3.680	3.400	3.430	2.510	300,000
2022-06-16	3.350	3.730	3.350	3.600	2.634	248,000
2022-06-15	3.830	3.970	3.440	3.560	2.605	872,000
2022-06-14	4.100	4.110	3.800	3.810	2.788	1,212,000
2022-06-13	4.300	4.300	4.110	4.200	3.073	100,000
2022-06-10	4.160	4.290	4.130	4.290	3.139	289,000
2022-06-09	4.300	4.300	4.150	4.160	3.044	74,000
2022-06-08	4.180	4.320	4.120	4.320	3.161	187,000
2022-06-07	4.200	4.210	4.150	4.170	3.051	146,000
2022-06-06	4.290	4.310	4.190	4.200	3.073	713,000
2022-06-03	4.270	4.400	4.270	4.310	3.154	145,000
2022-06-02	4.370	4.420	4.260	4.380	3.205	443,000
2022-06-01	4.330	4.430	4.310	4.370	3.198	74,000
2022-05-31	4.460	4.500	4.280	4.330	3.168	702,000
2022-05-30	4.430	4.460	4.330	4.450	3.256	135,000
2022-05-27	4.430	4.430	4.330	4.420	3.234	121,000
2022-05-26	4.400	4.400	4.330	4.350	3.183	162,000
2022-05-25	4.420	4.440	4.300	4.380	3.205	333,000
2022-05-24	4.500	4.500	4.340	4.390	3.212	401,000
2022-05-23	4.560	4.560	4.390	4.520	3.307	80,000
2022-05-20	4.350	4.540	4.350	4.540	3.322	858,000
2022-05-19	4.570	4.570	4.300	4.300	3.146	658,000
2022-05-18	4.420	4.560	4.400	4.560	3.337	99,000

← NewerPage 18 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.