Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	3.370	3.430	3.210	3.370	3.253	1,310,000
2025-10-21	3.500	3.540	3.370	3.370	3.253	1,280,000
2025-10-20	3.510	3.600	3.360	3.450	3.331	930,000
2025-10-17	3.540	3.690	3.390	3.490	3.369	6,876,000
2025-10-16	3.350	3.580	3.350	3.450	3.331	8,525,000
2025-10-15	3.100	3.350	3.100	3.300	3.186	4,300,000
2025-10-14	3.100	3.100	3.030	3.070	2.964	1,009,000
2025-10-13	3.050	3.120	3.050	3.050	2.945	397,000
2025-10-10	3.010	3.100	3.000	3.050	2.945	1,556,000
2025-10-09	3.140	3.150	3.000	3.010	2.906	2,130,000
2025-10-08	3.180	3.180	3.010	3.140	3.031	3,885,000
2025-10-07	3.240	3.240	3.180	3.180	3.070	492,000
2025-10-06	3.270	3.290	3.200	3.200	3.089	1,059,000
2025-10-03	3.230	3.320	3.150	3.270	3.157	855,000
2025-10-02	3.250	3.290	3.190	3.230	3.118	1,171,000
2025-10-01	3.100	3.250	3.100	3.250	3.138	2,952,000
2025-09-30	3.270	3.270	2.950	3.100	2.993	5,843,000
2025-09-29	3.340	3.380	3.290	3.290	3.176	1,550,000
2025-09-26	3.390	3.410	3.270	3.350	3.234	1,919,000
2025-09-25	3.500	3.550	3.340	3.400	3.282	3,756,000
2025-09-24	3.330	3.600	3.330	3.580	3.456	10,718,000
2025-09-23	3.420	3.470	3.100	3.300	3.186	7,892,000
2025-09-22	3.160	3.500	3.160	3.400	3.282	9,802,000
2025-09-19	2.900	3.150	2.900	3.140	3.031	8,161,000
2025-09-18	2.590	2.850	2.590	2.850	2.751	8,857,000
2025-09-17	2.370	2.600	2.320	2.530	2.442	3,218,000
2025-09-16	2.430	2.430	2.320	2.370	2.288	1,070,000
2025-09-15	2.560	2.590	2.360	2.430	2.346	813,000
2025-09-12	2.500	2.680	2.400	2.400	2.317	5,921,000
2025-09-11	2.070	2.490	2.070	2.400	2.317	4,718,000
2025-09-10	2.100	2.100	2.060	2.060	1.989	162,000
2025-09-09	2.060	2.100	2.060	2.100	2.027	105,000
2025-09-08	2.100	2.100	2.060	2.070	1.998	173,000
2025-09-05	2.050	2.100	2.050	2.100	2.027	65,000
2025-09-04	2.060	2.100	2.050	2.100	2.027	178,000
2025-09-03	2.100	2.100	2.060	2.060	1.989	164,000
2025-09-02	2.090	2.110	2.060	2.060	1.989	446,000
2025-09-01	2.080	2.110	2.050	2.090	2.018	96,000
2025-08-29	2.090	2.100	2.080	2.080	2.008	297,000
2025-08-28	2.140	2.140	2.080	2.110	2.037	154,000
2025-08-27	2.140	2.150	2.080	2.080	2.008	216,000
2025-08-26	2.120	2.150	2.080	2.140	2.066	295,000
2025-08-22	2.090	2.130	2.090	2.130	2.056	492,000
2025-08-20	2.050	2.090	2.000	2.080	2.008	255,000
2025-08-19	2.090	2.090	2.030	2.040	1.969	224,000
2025-08-18	2.090	2.090	2.030	2.090	2.018	188,000
2025-08-15	2.110	2.130	2.020	2.050	1.979	682,000
2025-08-14	2.070	2.130	2.010	2.090	2.018	555,000
2025-08-13	2.010	2.090	2.010	2.070	1.998	256,000
2025-08-12	2.030	2.040	2.000	2.020	1.950	170,000
2025-08-11	2.010	2.060	2.010	2.010	1.940	467,000
2025-08-08	2.030	2.050	2.020	2.020	1.950	716,000
2025-08-07	2.000	2.030	2.000	2.030	1.960	179,000
2025-08-06	2.050	2.070	2.010	2.030	1.960	50,000
2025-08-05	2.020	2.050	1.990	2.050	1.979	545,000
2025-08-04	2.030	2.030	1.990	2.020	1.950	101,000
2025-08-01	2.010	2.030	1.990	2.030	1.960	105,000
2025-07-31	2.080	2.080	1.990	1.990	1.921	397,000
2025-07-30	2.030	2.060	2.030	2.050	1.979	16,000
2025-07-29	2.050	2.120	2.000	2.090	2.018	254,000

← NewerPage 5 of 21 · 1,220 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.