Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4.410 | 4.600 | 4.400 | 4.440 | 3.249 | 354,000 |
| 2022-05-16 | 4.580 | 4.580 | 4.400 | 4.400 | 3.219 | 323,000 |
| 2022-05-13 | 4.540 | 4.700 | 4.260 | 4.360 | 3.190 | 1,013,000 |
| 2022-05-12 | 4.800 | 4.800 | 4.510 | 4.540 | 3.322 | 799,000 |
| 2022-05-11 | 5.050 | 5.050 | 4.710 | 4.750 | 3.476 | 1,186,400 |
| 2022-05-10 | 5.040 | 5.140 | 5.030 | 5.110 | 3.739 | 775,400 |
| 2022-05-06 | 5.190 | 5.190 | 5.050 | 5.170 | 3.783 | 83,400 |
| 2022-05-05 | 5.100 | 5.200 | 5.080 | 5.200 | 3.805 | 339,600 |
| 2022-05-04 | 5.050 | 5.090 | 5.010 | 5.050 | 3.695 | 200,300 |
| 2022-05-02 | 5.000 | 5.050 | 4.960 | 5.040 | 3.688 | 164,900 |
| 2022-04-29 | 5.030 | 5.060 | 5.000 | 5.000 | 3.658 | 152,400 |
| 2022-04-28 | 5.120 | 5.120 | 5.040 | 5.100 | 3.732 | 65,700 |
| 2022-04-27 | 5.080 | 5.100 | 5.030 | 5.040 | 3.688 | 176,500 |
| 2022-04-26 | 5.100 | 5.100 | 5.050 | 5.090 | 3.724 | 69,800 |
| 2022-04-25 | 5.100 | 5.100 | 5.050 | 5.080 | 3.717 | 352,300 |
| 2022-04-22 | 5.080 | 5.150 | 5.050 | 5.110 | 3.739 | 67,200 |
| 2022-04-21 | 5.050 | 5.120 | 5.050 | 5.100 | 3.732 | 34,300 |
| 2022-04-20 | 5.120 | 5.120 | 5.100 | 5.120 | 3.746 | 64,100 |
| 2022-04-19 | 5.100 | 5.150 | 5.050 | 5.150 | 3.768 | 105,900 |
| 2022-04-18 | 5.200 | 5.200 | 5.080 | 5.080 | 3.717 | 106,100 |
| 2022-04-13 | 5.060 | 5.200 | 5.050 | 5.130 | 3.754 | 70,800 |
| 2022-04-12 | 5.080 | 5.110 | 5.060 | 5.060 | 3.702 | 83,900 |
| 2022-04-11 | 5.100 | 5.200 | 5.090 | 5.100 | 3.732 | 178,000 |
| 2022-04-08 | 5.120 | 5.200 | 5.100 | 5.100 | 3.732 | 51,600 |
| 2022-04-07 | 5.240 | 5.240 | 5.120 | 5.120 | 3.746 | 117,800 |
| 2022-04-06 | 5.110 | 5.240 | 5.100 | 5.240 | 3.834 | 217,200 |
| 2022-04-05 | 5.080 | 5.190 | 5.080 | 5.110 | 3.739 | 82,200 |
| 2022-04-04 | 5.190 | 5.200 | 5.120 | 5.200 | 3.805 | 92,000 |
| 2022-04-01 | 5.280 | 5.280 | 5.150 | 5.190 | 3.797 | 90,000 |
| 2022-03-31 | 5.240 | 5.260 | 5.120 | 5.240 | 3.834 | 211,700 |
| 2022-03-30 | 5.280 | 5.280 | 5.150 | 5.240 | 3.834 | 65,600 |
| 2022-03-29 | 5.100 | 5.240 | 5.100 | 5.240 | 3.834 | 235,200 |
| 2022-03-28 | 5.070 | 5.100 | 5.000 | 5.100 | 3.732 | 91,300 |
| 2022-03-25 | 5.110 | 5.120 | 5.050 | 5.070 | 3.710 | 151,100 |
| 2022-03-24 | 5.100 | 5.110 | 5.100 | 5.110 | 3.739 | 64,700 |
| 2022-03-23 | 5.050 | 5.120 | 5.050 | 5.050 | 3.695 | 82,100 |
| 2022-03-22 | 5.100 | 5.170 | 4.970 | 5.050 | 3.695 | 224,600 |
| 2022-03-21 | 5.050 | 5.050 | 4.950 | 5.050 | 3.695 | 23,900 |
| 2022-03-18 | 5.000 | 5.100 | 4.980 | 5.030 | 3.680 | 255,200 |
| 2022-03-17 | 5.000 | 5.300 | 5.000 | 5.000 | 3.658 | 297,200 |
| 2022-03-16 | 5.080 | 5.080 | 5.000 | 5.000 | 3.658 | 57,000 |
| 2022-03-15 | 4.840 | 5.000 | 4.790 | 4.980 | 3.644 | 250,000 |
| 2022-03-14 | 5.150 | 5.150 | 4.900 | 4.950 | 3.622 | 1,024,800 |
| 2022-03-11 | 5.200 | 5.200 | 5.030 | 5.150 | 3.768 | 80,000 |
| 2022-03-10 | 5.020 | 5.240 | 5.020 | 5.180 | 3.790 | 1,431,500 |
| 2022-03-09 | 5.080 | 5.300 | 5.000 | 5.020 | 3.673 | 389,600 |
| 2022-03-08 | 5.180 | 5.280 | 5.000 | 5.080 | 3.717 | 506,900 |
| 2022-03-07 | 5.350 | 5.350 | 5.150 | 5.160 | 3.776 | 410,300 |
| 2022-03-04 | 5.450 | 5.450 | 5.350 | 5.370 | 3.929 | 132,100 |
| 2022-03-03 | 5.450 | 5.500 | 5.350 | 5.450 | 3.988 | 1,216,900 |
| 2022-03-02 | 5.410 | 5.550 | 5.380 | 5.450 | 3.988 | 2,899,700 |
| 2022-03-01 | 5.280 | 5.440 | 5.250 | 5.410 | 3.958 | 591,700 |
| 2022-02-28 | 5.100 | 5.150 | 5.010 | 5.150 | 3.768 | 273,400 |
| 2022-02-24 | 5.270 | 5.350 | 5.050 | 5.100 | 3.732 | 468,500 |
| 2022-02-23 | 5.230 | 5.330 | 5.120 | 5.270 | 3.856 | 146,200 |
| 2022-02-22 | 5.300 | 5.300 | 5.150 | 5.150 | 3.768 | 768,400 |
| 2022-02-21 | 5.530 | 5.530 | 5.240 | 5.270 | 3.856 | 346,100 |
| 2022-02-18 | 5.310 | 5.450 | 5.300 | 5.450 | 3.988 | 3,022,800 |
| 2022-02-17 | 5.300 | 5.520 | 5.300 | 5.490 | 4.017 | 1,740,000 |
| 2022-02-16 | 5.090 | 5.230 | 5.090 | 5.210 | 3.812 | 640,200 |
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.