Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.070	2.130	2.070	2.110	2.037	89,000
2025-04-28	2.140	2.150	2.030	2.070	1.998	363,000
2025-04-25	2.070	2.300	2.020	2.140	2.066	940,000
2025-04-24	2.020	2.080	2.020	2.070	1.998	212,000
2025-04-23	2.010	2.050	2.010	2.050	1.979	131,000
2025-04-22	2.000	2.070	2.000	2.000	1.931	19,000
2025-04-21	2.090	2.100	2.000	2.060	1.989	71,000
2025-04-16	2.040	2.040	2.000	2.000	1.931	587,000
2025-04-15	2.100	2.100	2.000	2.040	1.969	45,000
2025-04-14	1.990	2.100	1.990	2.000	1.931	302,000
2025-04-11	2.000	2.000	1.970	1.990	1.921	160,000
2025-04-10	2.000	2.100	1.990	2.000	1.931	359,000
2025-04-08	2.050	2.050	1.990	2.000	1.931	249,000
2025-04-07	2.060	2.060	2.000	2.010	1.940	567,000
2025-04-04	2.080	2.090	2.050	2.050	1.979	114,000
2025-04-03	2.020	2.080	2.020	2.080	2.008	122,000
2025-04-02	2.050	2.150	2.010	2.150	2.076	195,000
2025-03-31	2.100	2.130	2.050	2.050	1.979	258,000
2025-03-28	2.140	2.140	2.080	2.100	2.027	442,000
2025-03-27	2.220	2.260	2.150	2.180	2.105	324,000
2025-03-26	2.240	2.240	2.190	2.220	2.143	852,000
2025-03-25	2.260	2.260	2.220	2.240	2.163	241,000
2025-03-24	2.290	2.290	2.260	2.260	2.182	82,000
2025-03-21	2.260	2.300	2.260	2.290	2.211	227,000
2025-03-20	2.300	2.300	2.250	2.280	2.201	191,000
2025-03-19	2.270	2.280	2.250	2.260	2.182	254,000
2025-03-18	2.290	2.290	2.260	2.270	2.191	204,000
2025-03-17	2.360	2.360	2.290	2.290	2.211	28,000
2025-03-14	2.340	2.340	2.250	2.270	2.191	79,000
2025-03-13	2.380	2.380	2.270	2.280	2.201	101,000
2025-03-12	2.270	2.400	2.270	2.390	2.307	40,000
2025-03-11	2.390	2.400	2.350	2.350	2.269	227,000
2025-03-10	2.370	2.390	2.260	2.390	2.307	134,000
2025-03-07	2.270	2.390	2.260	2.390	2.307	37,000
2025-03-06	2.300	2.300	2.250	2.260	2.182	102,000
2025-03-05	2.300	2.300	2.270	2.270	2.191	76,000
2025-03-04	2.360	2.440	2.260	2.290	2.211	58,000
2025-03-03	2.300	2.300	2.250	2.260	2.182	146,000
2025-02-28	2.270	2.500	2.250	2.300	2.220	439,000
2025-02-27	2.260	2.260	2.250	2.250	2.172	233,000
2025-02-26	2.270	2.280	2.260	2.280	2.201	134,000
2025-02-25	2.300	2.300	2.270	2.300	2.220	15,000
2025-02-24	2.290	2.360	2.260	2.300	2.220	217,000
2025-02-21	2.300	2.300	2.280	2.280	2.201	274,000
2025-02-20	2.300	2.300	2.290	2.290	2.211	62,000
2025-02-19	2.310	2.370	2.280	2.290	2.211	167,000
2025-02-18	2.320	2.320	2.300	2.310	2.230	228,000
2025-02-17	2.320	2.320	2.310	2.310	2.230	155,000
2025-02-14	2.320	2.370	2.320	2.370	2.288	121,000
2025-02-13	2.340	2.380	2.300	2.370	2.288	117,000
2025-02-12	2.380	2.380	2.310	2.330	2.249	82,000
2025-02-11	2.330	2.350	2.300	2.350	2.269	455,000
2025-02-10	2.380	2.380	2.330	2.370	2.288	218,000
2025-02-07	2.380	2.380	2.360	2.380	2.298	52,000
2025-02-06	2.380	2.400	2.380	2.380	2.298	67,000
2025-02-05	2.400	2.400	2.340	2.390	2.307	91,000
2025-02-04	2.350	2.400	2.350	2.400	2.317	65,000
2025-02-03	2.380	2.390	2.330	2.380	2.298	158,000
2025-01-31	2.380	2.400	2.360	2.380	2.298	153,000
2025-01-30	2.380	2.380	2.370	2.370	2.288	90,000

← NewerPage 7 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.