Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.390	2.440	2.380	2.380	2.298	144,000
2025-01-27	2.450	2.450	2.380	2.390	2.307	55,000
2025-01-24	2.500	2.500	2.390	2.400	2.317	185,000
2025-01-23	2.480	2.480	2.400	2.420	2.336	316,000
2025-01-22	2.500	2.510	2.470	2.480	2.394	119,000
2025-01-21	2.560	2.560	2.480	2.500	2.414	152,000
2025-01-20	2.600	2.600	2.540	2.560	2.471	84,000
2025-01-17	2.620	2.620	2.590	2.600	2.510	40,000
2025-01-16	2.640	2.640	2.540	2.620	2.529	70,000
2025-01-15	2.450	2.730	2.450	2.640	2.549	714,000
2025-01-14	2.550	2.550	2.450	2.500	2.414	86,000
2025-01-13	2.550	2.570	2.500	2.530	2.442	179,000
2025-01-10	2.480	2.550	2.460	2.530	2.442	674,000
2025-01-09	2.400	2.480	2.400	2.450	2.365	102,000
2025-01-08	2.430	2.480	2.400	2.400	2.317	67,000
2025-01-07	2.480	2.500	2.440	2.460	2.375	394,000
2025-01-06	2.450	2.490	2.450	2.480	2.394	18,000
2025-01-03	2.470	2.480	2.470	2.480	2.394	87,000
2025-01-02	2.440	2.470	2.440	2.440	2.356	37,000
2024-12-27	2.430	2.430	2.400	2.430	2.346	60,000
2024-12-26	2.370	2.430	2.370	2.420	2.336	56,000
2024-12-23	2.420	2.420	2.360	2.370	2.288	142,000
2024-12-20	2.420	2.420	2.380	2.420	2.336	171,000
2024-12-19	2.450	2.450	2.420	2.420	2.336	104,000
2024-12-18	2.480	2.500	2.450	2.450	2.365	53,000
2024-12-17	2.450	2.480	2.450	2.480	2.394	42,000
2024-12-16	2.490	2.500	2.450	2.500	2.414	54,000
2024-12-13	2.500	2.500	2.420	2.440	2.356	105,000
2024-12-12	2.460	2.500	2.450	2.500	2.414	30,000
2024-12-11	2.580	2.580	2.490	2.490	2.404	69,000
2024-12-10	2.650	2.650	2.490	2.580	2.491	144,000
2024-12-09	2.510	2.550	2.510	2.510	2.423	75,000
2024-12-06	2.520	2.520	2.500	2.510	2.423	79,000
2024-12-05	2.510	2.520	2.500	2.520	2.433	59,000
2024-12-04	2.650	2.650	2.500	2.500	2.414	55,000
2024-12-03	2.600	2.600	2.580	2.600	2.510	67,000
2024-12-02	2.580	2.580	2.550	2.570	2.481	147,000
2024-11-29	2.510	2.590	2.490	2.580	2.491	245,000
2024-11-28	2.450	2.510	2.360	2.480	2.394	266,000
2024-11-27	2.500	2.500	2.430	2.430	2.346	45,000
2024-11-25	2.480	2.530	2.470	2.530	2.442	13,000
2024-11-22	2.500	2.540	2.490	2.490	2.404	73,000
2024-11-21	2.500	2.500	2.430	2.470	2.385	240,000
2024-11-20	2.500	2.590	2.470	2.500	2.414	33,000
2024-11-19	2.570	2.570	2.500	2.500	2.414	283,000
2024-11-18	2.550	2.550	2.500	2.520	2.433	74,000
2024-11-15	2.480	2.570	2.400	2.540	2.452	686,000
2024-11-14	2.500	2.580	2.450	2.560	2.471	89,000
2024-11-13	2.600	2.600	2.500	2.600	2.510	185,000
2024-11-12	2.620	2.660	2.600	2.600	2.510	123,000
2024-11-11	2.700	2.700	2.600	2.620	2.529	146,000
2024-11-08	2.640	2.700	2.640	2.700	2.607	178,000
2024-11-07	2.670	2.670	2.600	2.610	2.520	176,000
2024-11-06	2.690	2.700	2.660	2.700	2.607	202,000
2024-11-05	2.680	2.710	2.650	2.690	2.597	134,000
2024-11-04	2.680	2.680	2.670	2.680	2.587	90,000
2024-10-31	2.590	2.680	2.590	2.670	2.578	185,000
2024-10-30	2.590	2.590	2.510	2.570	2.481	159,000
2024-10-29	2.560	2.590	2.520	2.590	2.500	122,000
2024-10-28	2.560	2.600	2.560	2.600	2.510	93,000

← NewerPage 8 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.