Megawide Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.560	2.600	2.560	2.600	2.510	93,000
2024-10-25	2.590	2.600	2.550	2.600	2.510	216,000
2024-10-24	2.610	2.610	2.580	2.590	2.500	208,000
2024-10-23	2.620	2.620	2.600	2.610	2.520	118,000
2024-10-22	2.680	2.680	2.600	2.620	2.529	242,000
2024-10-21	2.680	2.680	2.630	2.630	2.539	164,000
2024-10-18	2.680	2.680	2.610	2.640	2.549	789,000
2024-10-17	2.740	2.740	2.670	2.680	2.587	119,000
2024-10-16	2.730	2.750	2.680	2.680	2.587	426,000
2024-10-15	2.740	2.740	2.700	2.730	2.636	588,000
2024-10-14	2.760	2.760	2.740	2.740	2.645	114,000
2024-10-11	2.790	2.800	2.740	2.740	2.645	176,000
2024-10-10	2.800	2.800	2.760	2.760	2.665	186,000
2024-10-09	2.790	2.810	2.760	2.800	2.703	233,000
2024-10-08	2.800	2.800	2.720	2.790	2.693	472,000
2024-10-07	2.740	2.810	2.710	2.800	2.703	293,000
2024-10-04	2.710	2.740	2.700	2.740	2.645	371,000
2024-10-03	2.750	2.750	2.710	2.740	2.645	115,000
2024-10-02	2.750	2.760	2.710	2.750	2.655	339,000
2024-10-01	2.720	2.780	2.720	2.760	2.665	325,000
2024-09-30	2.780	2.780	2.710	2.770	2.674	238,000
2024-09-27	2.750	2.750	2.700	2.700	2.607	187,000
2024-09-26	2.700	2.750	2.690	2.740	2.645	391,000
2024-09-25	2.740	2.740	2.690	2.700	2.607	409,000
2024-09-24	2.700	2.750	2.700	2.740	2.645	338,000
2024-09-23	2.810	2.820	2.700	2.710	2.616	1,100,000
2024-09-20	2.780	2.880	2.760	2.810	2.713	1,798,000
2024-09-19	2.720	2.810	2.690	2.770	2.674	1,998,000
2024-09-18	2.610	2.750	2.550	2.700	2.607	1,857,000
2024-09-17	2.400	2.600	2.400	2.500	2.414	1,981,000
2024-09-16	2.380	2.390	2.380	2.390	2.307	619,000
2024-09-13	2.380	2.380	2.370	2.380	2.298	779,000
2024-09-12	2.380	2.390	2.370	2.380	2.298	1,019,000
2024-09-11	2.360	2.410	2.350	2.380	2.298	1,180,000
2024-09-10	2.330	2.360	2.320	2.350	2.269	1,058,000
2024-09-09	2.370	2.370	2.320	2.330	2.249	533,000
2024-09-06	2.320	2.430	2.320	2.350	2.269	2,232,000
2024-09-05	2.310	2.320	2.310	2.320	2.240	836,000
2024-09-04	2.350	2.360	2.300	2.330	2.249	547,000
2024-09-03	2.440	2.440	2.350	2.380	2.298	1,924,000
2024-09-02	2.500	2.500	2.430	2.440	2.356	495,000
2024-08-30	2.510	2.520	2.490	2.490	2.404	346,000
2024-08-29	2.530	2.540	2.520	2.520	2.433	382,000
2024-08-28	2.550	2.550	2.460	2.510	2.423	2,375,000
2024-08-27	2.530	2.580	2.520	2.540	2.452	1,251,000
2024-08-22	2.520	2.540	2.510	2.530	2.442	1,071,000
2024-08-21	2.620	2.620	2.520	2.520	2.433	942,000
2024-08-20	2.640	2.650	2.610	2.620	2.529	379,000
2024-08-19	2.670	2.670	2.620	2.630	2.539	579,000
2024-08-16	2.690	2.690	2.630	2.670	2.578	451,000
2024-08-15	2.660	2.690	2.640	2.640	2.549	307,000
2024-08-14	2.710	2.720	2.660	2.680	2.587	916,000
2024-08-13	2.670	2.710	2.650	2.680	2.587	573,000
2024-08-12	2.730	2.730	2.670	2.670	2.578	348,000
2024-08-09	2.720	2.810	2.670	2.720	2.626	881,000
2024-08-08	2.750	2.810	2.750	2.800	2.703	196,000
2024-08-07	2.730	2.770	2.710	2.760	2.665	79,000
2024-08-06	2.750	2.790	2.700	2.730	2.636	146,000
2024-08-05	2.810	2.810	2.700	2.730	2.636	324,000
2024-08-02	2.880	2.880	2.810	2.830	2.732	132,000

← NewerPage 9 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.