Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.350 | 3.450 | 3.310 | 3.320 | 3.205 | 3,070,000 |
| 2026-01-22 | 3.150 | 3.350 | 3.140 | 3.310 | 3.196 | 3,337,000 |
| 2026-01-21 | 3.130 | 3.190 | 3.100 | 3.140 | 3.031 | 564,000 |
| 2026-01-20 | 3.190 | 3.230 | 3.130 | 3.130 | 3.022 | 966,000 |
| 2026-01-19 | 3.090 | 3.200 | 3.090 | 3.140 | 3.031 | 541,000 |
| 2026-01-16 | 3.120 | 3.120 | 3.040 | 3.050 | 2.945 | 1,095,000 |
| 2026-01-15 | 3.150 | 3.150 | 3.100 | 3.120 | 3.012 | 346,000 |
| 2026-01-14 | 3.240 | 3.240 | 3.120 | 3.190 | 3.080 | 229,000 |
| 2026-01-13 | 3.170 | 3.280 | 3.170 | 3.240 | 3.128 | 833,000 |
| 2026-01-12 | 3.100 | 3.200 | 3.100 | 3.170 | 3.060 | 515,000 |
| 2026-01-09 | 3.090 | 3.230 | 3.090 | 3.100 | 2.993 | 685,000 |
| 2026-01-08 | 3.080 | 3.130 | 3.050 | 3.090 | 2.983 | 448,000 |
| 2026-01-07 | 3.110 | 3.110 | 3.030 | 3.070 | 2.964 | 398,000 |
| 2026-01-06 | 3.080 | 3.080 | 3.010 | 3.080 | 2.973 | 402,000 |
| 2026-01-05 | 2.950 | 3.100 | 2.940 | 3.050 | 2.945 | 732,000 |
| 2026-01-02 | 2.990 | 2.990 | 2.910 | 2.950 | 2.848 | 565,000 |
| 2025-12-29 | 2.960 | 2.990 | 2.920 | 2.990 | 2.887 | 150,000 |
| 2025-12-26 | 3.000 | 3.050 | 2.960 | 3.000 | 2.896 | 84,000 |
| 2025-12-23 | 2.960 | 3.000 | 2.910 | 3.000 | 2.896 | 481,000 |
| 2025-12-22 | 3.010 | 3.050 | 2.920 | 2.990 | 2.887 | 164,000 |
| 2025-12-19 | 3.100 | 3.100 | 3.000 | 3.010 | 2.906 | 511,000 |
| 2025-12-18 | 3.030 | 3.150 | 3.020 | 3.030 | 2.925 | 627,000 |
| 2025-12-17 | 3.150 | 3.230 | 3.000 | 3.000 | 2.896 | 3,253,000 |
| 2025-12-16 | 3.130 | 3.150 | 3.050 | 3.140 | 3.031 | 1,051,000 |
| 2025-12-15 | 2.900 | 3.140 | 2.880 | 3.140 | 3.031 | 1,106,000 |
| 2025-12-12 | 2.960 | 2.960 | 2.890 | 2.900 | 2.800 | 44,000 |
| 2025-12-11 | 3.000 | 3.000 | 2.900 | 2.960 | 2.858 | 161,000 |
| 2025-12-10 | 2.830 | 3.000 | 2.810 | 2.950 | 2.848 | 624,000 |
| 2025-12-09 | 2.880 | 2.880 | 2.810 | 2.810 | 2.713 | 530,000 |
| 2025-12-05 | 2.980 | 2.980 | 2.860 | 2.870 | 2.771 | 677,000 |
| 2025-12-04 | 3.030 | 3.030 | 2.960 | 2.990 | 2.887 | 299,000 |
| 2025-12-03 | 2.920 | 3.080 | 2.870 | 3.010 | 2.906 | 789,000 |
| 2025-12-02 | 2.870 | 2.940 | 2.860 | 2.920 | 2.819 | 56,000 |
| 2025-12-01 | 2.900 | 2.930 | 2.870 | 2.870 | 2.771 | 444,000 |
| 2025-11-28 | 2.850 | 2.930 | 2.800 | 2.930 | 2.829 | 530,000 |
| 2025-11-27 | 2.900 | 2.920 | 2.860 | 2.860 | 2.761 | 133,000 |
| 2025-11-26 | 2.900 | 2.940 | 2.880 | 2.900 | 2.800 | 129,000 |
| 2025-11-25 | 2.940 | 2.940 | 2.900 | 2.920 | 2.819 | 141,000 |
| 2025-11-24 | 2.990 | 2.990 | 2.850 | 2.940 | 2.838 | 186,000 |
| 2025-11-21 | 2.860 | 3.020 | 2.850 | 2.980 | 2.877 | 427,000 |
| 2025-11-20 | 2.760 | 2.880 | 2.750 | 2.870 | 2.771 | 285,000 |
| 2025-11-19 | 2.780 | 2.800 | 2.750 | 2.760 | 2.665 | 359,000 |
| 2025-11-18 | 2.760 | 2.820 | 2.700 | 2.710 | 2.616 | 808,000 |
| 2025-11-17 | 2.900 | 2.900 | 2.690 | 2.780 | 2.684 | 1,408,000 |
| 2025-11-14 | 3.050 | 3.050 | 2.690 | 2.900 | 2.800 | 3,675,000 |
| 2025-11-13 | 3.060 | 3.080 | 3.040 | 3.060 | 2.954 | 188,000 |
| 2025-11-12 | 3.030 | 3.100 | 3.030 | 3.070 | 2.964 | 648,000 |
| 2025-11-11 | 3.180 | 3.180 | 2.950 | 3.030 | 2.925 | 1,372,000 |
| 2025-11-10 | 3.040 | 3.170 | 3.040 | 3.140 | 3.031 | 798,000 |
| 2025-11-07 | 3.080 | 3.100 | 3.020 | 3.020 | 2.916 | 746,000 |
| 2025-11-06 | 3.040 | 3.100 | 3.020 | 3.080 | 2.973 | 86,000 |
| 2025-11-05 | 3.150 | 3.150 | 3.000 | 3.040 | 2.935 | 615,000 |
| 2025-11-04 | 3.090 | 3.170 | 3.020 | 3.150 | 3.041 | 387,000 |
| 2025-11-03 | 3.110 | 3.110 | 3.000 | 3.090 | 2.983 | 567,000 |
| 2025-10-30 | 3.210 | 3.230 | 3.100 | 3.110 | 3.002 | 463,000 |
| 2025-10-29 | 3.100 | 3.190 | 3.030 | 3.180 | 3.070 | 1,329,000 |
| 2025-10-28 | 3.210 | 3.300 | 3.150 | 3.150 | 3.041 | 621,000 |
| 2025-10-27 | 3.400 | 3.430 | 3.120 | 3.210 | 3.099 | 1,511,000 |
| 2025-10-24 | 3.350 | 3.400 | 3.310 | 3.340 | 3.224 | 638,000 |
| 2025-10-23 | 3.370 | 3.410 | 3.310 | 3.310 | 3.196 | 590,000 |
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.