Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	5.160	5.200	5.000	5.010	3.666	1,782,000
2022-02-14	5.300	5.430	5.160	5.160	3.776	837,000
2022-02-11	5.570	5.570	5.250	5.300	3.878	1,837,600
2022-02-10	5.470	5.700	5.470	5.580	4.083	2,031,000
2022-02-09	5.050	5.350	5.050	5.350	3.915	6,001,000
2022-02-08	4.800	4.990	4.800	4.990	3.651	9,001,000
2022-02-07	4.760	4.800	4.750	4.800	3.512	793,000
2022-02-04	4.790	4.800	4.730	4.750	3.476	795,000
2022-02-03	4.840	4.920	4.780	4.800	3.512	2,078,000
2022-02-02	4.930	4.980	4.820	4.850	3.549	1,745,000
2022-01-31	4.900	4.930	4.800	4.840	3.541	1,733,000
2022-01-28	4.970	5.000	4.900	4.930	3.607	1,055,000
2022-01-27	5.010	5.030	4.960	4.970	3.637	639,800
2022-01-26	5.010	5.050	5.010	5.010	3.666	526,100
2022-01-25	5.070	5.090	5.010	5.010	3.666	807,800
2022-01-24	5.140	5.140	5.040	5.070	3.710	354,400
2022-01-21	5.040	5.090	5.030	5.050	3.695	309,600
2022-01-20	5.070	5.090	5.020	5.040	3.688	777,300
2022-01-19	5.150	5.150	5.070	5.070	3.710	443,200
2022-01-18	5.100	5.150	5.050	5.140	3.761	414,700
2022-01-17	5.110	5.180	5.070	5.070	3.710	172,800
2022-01-14	5.110	5.120	5.100	5.100	3.732	212,000
2022-01-13	5.050	5.110	5.030	5.110	3.739	181,800
2022-01-12	5.050	5.100	5.010	5.100	3.732	766,900
2022-01-11	5.010	5.050	5.010	5.050	3.695	297,600
2022-01-10	5.010	5.050	5.010	5.010	3.666	264,600
2022-01-07	5.040	5.050	5.010	5.050	3.695	490,000
2022-01-06	5.100	5.100	5.000	5.100	3.732	398,900
2022-01-05	5.060	5.150	5.010	5.100	3.732	177,800
2022-01-03	5.180	5.180	5.050	5.080	3.717	374,000
2021-12-31	5.220	5.220	5.120	5.180	3.790	152,100
2021-12-29	5.270	5.270	5.160	5.220	3.819	192,400
2021-12-28	5.060	5.270	5.060	5.220	3.819	629,300
2021-12-27	5.100	5.110	5.010	5.050	3.695	242,300
2021-12-24	5.120	5.120	5.060	5.110	3.739	57,200
2021-12-23	5.030	5.120	5.010	5.120	3.746	186,900
2021-12-22	5.060	5.100	5.010	5.030	3.680	252,100
2021-12-21	5.050	5.070	5.010	5.040	3.688	984,700
2021-12-20	5.020	5.120	5.010	5.050	3.695	376,900
2021-12-17	5.170	5.170	5.050	5.050	3.695	233,700
2021-12-16	5.100	5.150	5.030	5.120	3.746	209,600
2021-12-15	5.110	5.110	5.010	5.010	3.666	757,500
2021-12-14	5.190	5.220	5.100	5.110	3.739	529,300
2021-12-13	5.220	5.280	5.200	5.200	3.805	284,700
2021-12-10	5.200	5.290	5.200	5.220	3.819	123,100
2021-12-09	5.150	5.200	5.150	5.160	3.776	446,100
2021-12-07	5.400	5.400	5.150	5.150	3.768	697,900
2021-12-06	5.290	5.440	5.250	5.360	3.922	362,500
2021-12-03	5.190	5.390	5.190	5.280	3.863	901,000
2021-12-02	5.070	5.190	5.000	5.100	3.732	1,612,600
2021-12-01	5.200	5.200	5.000	5.060	3.702	1,815,100
2021-11-29	5.400	5.400	4.980	5.200	3.805	1,742,400
2021-11-26	5.500	5.500	5.240	5.420	3.966	3,092,800
2021-11-25	5.700	5.700	5.550	5.610	4.105	1,058,000
2021-11-24	5.810	5.890	5.700	5.710	4.178	784,800
2021-11-23	5.700	5.920	5.400	5.800	4.244	1,662,700
2021-11-22	6.020	6.040	5.620	5.710	4.178	4,151,300
2021-11-19	6.060	6.080	5.990	6.010	4.397	1,479,100
2021-11-18	6.080	6.080	6.040	6.060	4.434	903,100
2021-11-17	6.110	6.140	6.040	6.100	4.463	145,000

← NewerPage 20 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.