Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.900	2.900	2.850	2.850	2.751	23,000
2026-04-23	2.930	2.930	2.850	2.900	2.800	130,000
2026-04-22	2.930	2.930	2.890	2.930	2.829	191,000
2026-04-21	2.920	2.950	2.910	2.950	2.848	76,000
2026-04-20	2.920	2.950	2.920	2.920	2.819	144,000
2026-04-17	2.930	2.960	2.920	2.950	2.848	52,000
2026-04-16	3.000	3.000	2.920	2.920	2.819	122,000
2026-04-15	3.030	3.040	2.920	3.000	2.896	338,000
2026-04-14	2.900	3.000	2.850	3.000	2.896	997,000
2026-04-13	2.850	2.960	2.850	2.920	2.819	297,000
2026-04-10	2.800	3.050	2.790	2.960	2.858	599,000
2026-04-08	2.800	2.800	2.750	2.800	2.703	395,000
2026-04-07	2.780	2.830	2.750	2.750	2.655	47,000
2026-04-06	2.850	2.850	2.750	2.750	2.655	91,000
2026-04-01	2.750	2.850	2.660	2.850	2.751	2,905,000
2026-03-31	2.710	2.790	2.660	2.790	2.693	702,000
2026-03-30	2.820	2.820	2.680	2.710	2.616	771,000
2026-03-27	2.880	2.880	2.820	2.820	2.722	1,772,000
2026-03-26	2.860	2.880	2.830	2.880	2.780	219,000
2026-03-25	2.900	2.900	2.830	2.900	2.800	224,000
2026-03-24	2.790	2.900	2.790	2.900	2.800	328,000
2026-03-23	2.830	2.830	2.710	2.720	2.626	674,000
2026-03-19	2.900	2.910	2.810	2.830	2.732	214,000
2026-03-18	2.900	2.930	2.860	2.920	2.819	309,000
2026-03-17	2.930	2.930	2.880	2.880	2.780	203,000
2026-03-16	2.970	2.970	2.900	2.930	2.829	107,000
2026-03-13	2.970	3.000	2.900	2.980	2.877	227,000
2026-03-12	2.960	2.990	2.900	2.960	2.858	46,000
2026-03-11	3.050	3.050	2.800	2.960	2.858	473,000
2026-03-10	2.800	3.050	2.800	3.050	2.945	993,000
2026-03-09	3.060	3.060	2.750	2.890	2.790	2,706,000
2026-03-06	3.070	3.150	3.050	3.130	3.022	406,000
2026-03-05	3.060	3.140	3.060	3.070	2.964	152,000
2026-03-04	3.090	3.100	3.060	3.080	2.973	354,000
2026-03-03	3.120	3.140	3.050	3.130	3.022	243,000
2026-03-02	3.200	3.280	3.050	3.120	3.012	1,342,000
2026-02-27	3.210	3.290	3.200	3.200	3.089	197,000
2026-02-26	3.250	3.280	3.190	3.210	3.099	1,194,000
2026-02-25	3.300	3.300	3.200	3.250	3.138	765,000
2026-02-24	3.300	3.300	3.200	3.300	3.186	3,261,000
2026-02-23	3.230	3.340	3.230	3.300	3.186	1,780,000
2026-02-20	3.210	3.260	3.150	3.230	3.118	493,000
2026-02-19	3.200	3.270	3.180	3.200	3.089	171,000
2026-02-18	3.280	3.300	3.160	3.200	3.089	982,000
2026-02-16	3.160	3.290	3.010	3.190	3.080	1,609,000
2026-02-13	3.190	3.210	3.160	3.170	3.060	371,000
2026-02-12	3.230	3.260	3.190	3.190	3.080	164,000
2026-02-11	3.190	3.230	3.180	3.230	3.118	286,000
2026-02-10	3.200	3.240	3.150	3.230	3.118	861,000
2026-02-09	3.290	3.320	2.980	3.160	3.051	2,470,000
2026-02-06	3.290	3.290	3.250	3.290	3.176	240,000
2026-02-05	3.360	3.360	3.290	3.300	3.186	412,000
2026-02-04	3.250	3.370	3.200	3.350	3.234	2,269,000
2026-02-03	3.210	3.250	3.160	3.230	3.118	753,000
2026-02-02	3.200	3.280	3.180	3.250	3.138	521,000
2026-01-30	3.200	3.230	3.160	3.210	3.099	1,163,000
2026-01-29	3.230	3.250	3.200	3.250	3.138	176,000
2026-01-28	3.200	3.300	3.150	3.260	3.147	984,000
2026-01-27	3.260	3.300	3.200	3.220	3.109	861,000
2026-01-26	3.330	3.380	3.250	3.300	3.186	526,000

← NewerPage 3 of 5 · 243 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.