Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.000	2.090	2.000	2.050	1.979	187,000
2025-07-25	1.990	2.020	1.990	2.000	1.931	125,000
2025-07-24	2.020	2.020	2.000	2.020	1.950	18,000
2025-07-23	2.000	2.000	1.980	1.990	1.921	104,000
2025-07-22	2.000	2.000	1.980	1.990	1.921	238,000
2025-07-21	1.990	2.000	1.980	2.000	1.931	56,000
2025-07-18	2.000	2.060	2.000	2.000	1.931	548,000
2025-07-17	2.050	2.080	2.000	2.010	1.940	314,000
2025-07-16	2.050	2.140	2.020	2.050	1.979	220,000
2025-07-15	2.170	2.190	2.050	2.050	1.979	1,263,000
2025-07-14	2.040	2.180	2.000	2.170	2.095	1,881,000
2025-07-11	2.060	2.060	1.960	2.040	1.969	1,020,000
2025-07-10	2.010	2.050	2.000	2.050	1.979	504,000
2025-07-09	1.980	2.070	1.950	2.010	1.940	482,000
2025-07-08	1.940	2.060	1.940	1.980	1.912	1,029,000
2025-07-07	1.990	1.990	1.930	1.950	1.883	755,000
2025-07-04	1.960	1.990	1.930	1.990	1.921	216,000
2025-07-03	1.990	2.010	1.940	1.940	1.873	539,000
2025-07-02	1.960	1.990	1.920	1.960	1.892	120,000
2025-07-01	2.000	2.000	1.950	1.960	1.892	61,000
2025-06-30	1.940	2.000	1.940	1.970	1.902	688,000
2025-06-27	1.910	2.000	1.910	1.950	1.883	909,000
2025-06-26	1.910	1.940	1.910	1.910	1.844	36,000
2025-06-25	1.910	1.950	1.880	1.900	1.834	445,000
2025-06-24	1.890	2.000	1.890	1.910	1.844	1,617,000
2025-06-23	1.910	1.910	1.880	1.890	1.825	205,000
2025-06-20	1.910	1.930	1.890	1.920	1.854	291,000
2025-06-19	1.930	1.930	1.900	1.900	1.834	343,000
2025-06-18	1.950	2.000	1.930	1.930	1.863	33,000
2025-06-17	2.000	2.000	1.900	1.940	1.873	257,000
2025-06-16	1.930	2.000	1.930	1.990	1.921	48,000
2025-06-13	2.040	2.040	1.930	1.930	1.863	196,000
2025-06-11	1.970	2.050	1.970	2.040	1.969	146,000
2025-06-10	1.920	2.040	1.920	1.920	1.854	765,000
2025-06-09	1.920	2.040	1.910	1.910	1.844	625,000
2025-06-05	1.940	1.950	1.910	1.920	1.854	259,000
2025-06-04	1.990	1.990	1.930	1.950	1.883	347,000
2025-06-03	2.000	2.000	1.920	1.990	1.921	281,000
2025-06-02	2.000	2.000	1.970	2.000	1.931	36,000
2025-05-30	2.030	2.050	1.900	1.970	1.902	449,000
2025-05-29	2.070	2.070	1.950	2.020	1.950	451,000
2025-05-28	2.100	2.110	1.980	1.980	1.912	183,000
2025-05-27	2.020	2.110	2.020	2.090	2.018	254,000
2025-05-26	1.990	2.010	1.960	2.010	1.940	87,000
2025-05-23	2.040	2.120	1.880	1.880	1.815	3,190,000
2025-05-22	2.060	2.060	2.040	2.040	1.969	31,000
2025-05-21	2.060	2.060	2.060	2.060	1.989	20,000
2025-05-20	2.030	2.080	2.030	2.080	2.008	71,000
2025-05-19	2.100	2.110	2.030	2.030	1.960	58,000
2025-05-16	2.050	2.100	2.050	2.100	2.027	34,000
2025-05-15	2.080	2.120	2.060	2.080	2.008	142,000
2025-05-14	2.050	2.080	2.030	2.080	2.008	41,000
2025-05-13	2.090	2.130	2.070	2.070	1.998	76,000
2025-05-09	2.070	2.080	2.070	2.070	1.998	620,000
2025-05-08	2.130	2.140	2.070	2.070	1.998	230,000
2025-05-07	2.100	2.140	2.070	2.100	2.027	85,000
2025-05-06	2.110	2.110	2.000	2.080	2.008	202,000
2025-05-05	2.070	2.130	2.060	2.070	1.998	203,000
2025-05-02	2.110	2.140	2.010	2.060	1.989	259,000
2025-04-30	2.120	2.140	2.100	2.110	2.037	68,000

← NewerPage 6 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.