Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.150 | 4.180 | 4.050 | 4.120 | 4.120 | 870,000 |
| 2026-07-21 | 4.100 | 4.200 | 4.060 | 4.190 | 4.045 | 2,920,000 |
| 2026-07-20 | 4.080 | 4.100 | 4.030 | 4.100 | 3.958 | 1,360,000 |
| 2026-07-17 | 4.100 | 4.160 | 4.050 | 4.080 | 3.939 | 976,000 |
| 2026-07-16 | 4.170 | 4.180 | 4.070 | 4.140 | 3.997 | 1,375,000 |
| 2026-07-15 | 4.150 | 4.190 | 4.130 | 4.170 | 4.026 | 1,106,000 |
| 2026-07-14 | 4.150 | 4.190 | 4.100 | 4.130 | 3.987 | 982,000 |
| 2026-07-13 | 4.150 | 4.150 | 4.090 | 4.150 | 4.006 | 1,034,000 |
| 2026-07-10 | 4.100 | 4.180 | 4.100 | 4.130 | 3.987 | 1,020,000 |
| 2026-07-09 | 4.000 | 4.110 | 4.000 | 4.080 | 3.939 | 2,220,000 |
| 2026-07-08 | 4.000 | 4.020 | 3.980 | 4.000 | 3.862 | 744,000 |
| 2026-07-07 | 4.000 | 4.070 | 3.920 | 4.000 | 3.862 | 1,167,000 |
| 2026-07-06 | 4.090 | 4.090 | 4.000 | 4.000 | 3.862 | 900,000 |
| 2026-07-03 | 4.000 | 4.090 | 3.970 | 4.090 | 3.949 | 1,542,000 |
| 2026-07-02 | 3.900 | 4.000 | 3.860 | 4.000 | 3.862 | 2,766,000 |
| 2026-07-01 | 3.810 | 3.900 | 3.730 | 3.900 | 3.765 | 1,611,000 |
| 2026-06-30 | 3.900 | 3.920 | 3.800 | 3.870 | 3.736 | 564,000 |
| 2026-06-29 | 3.890 | 3.940 | 3.800 | 3.900 | 3.765 | 774,000 |
| 2026-06-26 | 3.890 | 3.950 | 3.790 | 3.890 | 3.755 | 1,580,000 |
| 2026-06-25 | 3.840 | 3.940 | 3.800 | 3.880 | 3.746 | 6,003,000 |
| 2026-06-24 | 3.880 | 3.880 | 3.780 | 3.840 | 3.707 | 1,661,000 |
| 2026-06-23 | 3.650 | 3.880 | 3.650 | 3.830 | 3.698 | 3,751,000 |
| 2026-06-22 | 3.620 | 3.700 | 3.580 | 3.650 | 3.524 | 1,246,000 |
| 2026-06-19 | 3.700 | 3.780 | 3.560 | 3.610 | 3.485 | 2,492,000 |
| 2026-06-18 | 3.680 | 3.750 | 3.650 | 3.660 | 3.533 | 1,335,000 |
| 2026-06-17 | 3.800 | 3.850 | 3.650 | 3.700 | 3.572 | 2,517,000 |
| 2026-06-16 | 3.580 | 3.800 | 3.580 | 3.750 | 3.620 | 6,415,000 |
| 2026-06-15 | 3.400 | 3.550 | 3.400 | 3.550 | 3.427 | 2,568,000 |
| 2026-06-11 | 3.400 | 3.440 | 3.320 | 3.390 | 3.273 | 2,022,000 |
| 2026-06-10 | 3.440 | 3.440 | 3.390 | 3.400 | 3.282 | 1,554,000 |
| 2026-06-09 | 3.380 | 3.460 | 3.370 | 3.450 | 3.331 | 3,058,000 |
| 2026-06-08 | 3.290 | 3.380 | 3.250 | 3.370 | 3.253 | 2,036,000 |
| 2026-06-05 | 3.180 | 3.360 | 3.180 | 3.290 | 3.176 | 3,079,000 |
| 2026-06-04 | 3.130 | 3.220 | 3.130 | 3.210 | 3.099 | 533,000 |
| 2026-06-03 | 3.120 | 3.220 | 3.120 | 3.160 | 3.051 | 931,000 |
| 2026-06-02 | 3.130 | 3.240 | 3.100 | 3.120 | 3.012 | 261,000 |
| 2026-06-01 | 3.190 | 3.250 | 3.160 | 3.200 | 3.089 | 790,000 |
| 2026-05-29 | 3.170 | 3.200 | 3.090 | 3.190 | 3.080 | 2,019,000 |
| 2026-05-28 | 3.250 | 3.250 | 3.070 | 3.180 | 3.070 | 623,000 |
| 2026-05-26 | 3.200 | 3.270 | 3.150 | 3.230 | 3.118 | 313,000 |
| 2026-05-25 | 3.220 | 3.300 | 3.210 | 3.230 | 3.118 | 550,000 |
| 2026-05-22 | 3.190 | 3.250 | 3.170 | 3.220 | 3.109 | 287,000 |
| 2026-05-21 | 3.200 | 3.240 | 3.140 | 3.170 | 3.060 | 436,000 |
| 2026-05-20 | 3.270 | 3.270 | 3.180 | 3.200 | 3.089 | 265,000 |
| 2026-05-19 | 3.300 | 3.300 | 3.220 | 3.270 | 3.157 | 454,000 |
| 2026-05-18 | 3.260 | 3.280 | 3.190 | 3.260 | 3.147 | 277,000 |
| 2026-05-15 | 3.240 | 3.260 | 3.160 | 3.260 | 3.147 | 567,000 |
| 2026-05-14 | 3.250 | 3.270 | 3.150 | 3.200 | 3.089 | 521,000 |
| 2026-05-13 | 3.250 | 3.310 | 3.100 | 3.220 | 3.109 | 2,221,000 |
| 2026-05-12 | 3.180 | 3.280 | 3.130 | 3.240 | 3.128 | 1,389,000 |
| 2026-05-11 | 3.160 | 3.260 | 3.160 | 3.200 | 3.089 | 2,272,000 |
| 2026-05-08 | 3.140 | 3.200 | 3.040 | 3.130 | 3.022 | 1,130,000 |
| 2026-05-07 | 2.870 | 3.200 | 2.870 | 3.140 | 3.031 | 2,173,000 |
| 2026-05-06 | 2.860 | 2.930 | 2.860 | 2.870 | 2.771 | 103,000 |
| 2026-05-05 | 2.900 | 2.900 | 2.850 | 2.850 | 2.751 | 127,000 |
| 2026-05-04 | 2.940 | 2.950 | 2.850 | 2.930 | 2.829 | 133,000 |
| 2026-04-30 | 2.930 | 2.950 | 2.900 | 2.940 | 2.838 | 164,000 |
| 2026-04-29 | 2.860 | 2.940 | 2.800 | 2.930 | 2.829 | 257,000 |
| 2026-04-28 | 2.820 | 2.890 | 2.820 | 2.850 | 2.751 | 67,000 |
| 2026-04-27 | 2.890 | 2.890 | 2.810 | 2.850 | 2.751 | 236,000 |
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.