Megaworld Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.180	2.200	2.160	2.200	2.087	15,956,000
2026-01-29	2.170	2.190	2.170	2.180	2.068	5,924,000
2026-01-28	2.170	2.190	2.170	2.180	2.068	8,716,000
2026-01-27	2.200	2.200	2.170	2.180	2.068	6,807,000
2026-01-26	2.200	2.210	2.180	2.200	2.087	6,640,000
2026-01-23	2.210	2.210	2.190	2.200	2.087	4,567,000
2026-01-22	2.200	2.210	2.190	2.210	2.097	7,417,000
2026-01-21	2.150	2.210	2.150	2.200	2.087	16,844,000
2026-01-20	2.210	2.210	2.150	2.150	2.040	14,090,000
2026-01-19	2.230	2.250	2.210	2.210	2.097	5,749,000
2026-01-16	2.220	2.220	2.190	2.210	2.097	6,112,000
2026-01-15	2.210	2.220	2.210	2.220	2.106	8,124,000
2026-01-14	2.210	2.220	2.200	2.210	2.097	8,865,000
2026-01-13	2.200	2.220	2.190	2.210	2.097	15,361,000
2026-01-12	2.160	2.200	2.160	2.200	2.087	14,033,000
2026-01-09	2.170	2.170	2.160	2.160	2.049	11,241,000
2026-01-08	2.150	2.170	2.140	2.170	2.059	14,662,000
2026-01-07	2.140	2.160	2.120	2.150	2.040	16,424,000
2026-01-06	2.120	2.150	2.120	2.140	2.030	13,508,000
2026-01-05	2.110	2.140	2.100	2.120	2.011	24,989,000
2026-01-02	2.100	2.120	2.090	2.110	2.002	9,281,000
2025-12-29	2.060	2.090	2.060	2.080	1.973	4,886,000
2025-12-26	2.080	2.080	2.040	2.070	1.964	1,914,000
2025-12-23	2.080	2.100	2.070	2.080	1.973	3,530,000
2025-12-22	2.040	2.080	2.030	2.080	1.973	8,988,000
2025-12-19	2.040	2.070	2.030	2.030	1.926	5,579,000
2025-12-18	2.020	2.120	2.020	2.040	1.936	25,871,000
2025-12-17	2.010	2.050	2.010	2.020	1.917	11,238,000
2025-12-16	2.040	2.040	2.000	2.010	1.907	10,742,000
2025-12-15	2.010	2.040	2.010	2.040	1.936	4,392,000
2025-12-12	2.000	2.030	2.000	2.010	1.907	8,387,000
2025-12-11	2.000	2.030	2.000	2.000	1.898	4,359,000
2025-12-10	2.030	2.040	2.000	2.000	1.898	7,323,000
2025-12-09	2.040	2.050	2.020	2.030	1.926	5,132,000
2025-12-05	2.050	2.060	2.040	2.040	1.936	4,901,000
2025-12-04	2.050	2.070	2.040	2.050	1.945	5,179,000
2025-12-03	2.060	2.070	2.050	2.050	1.945	3,570,000
2025-12-02	2.040	2.070	2.040	2.060	1.954	4,696,000
2025-12-01	2.030	2.080	2.020	2.040	1.936	9,624,000
2025-11-28	2.020	2.050	2.020	2.030	1.926	9,129,000
2025-11-27	2.020	2.030	2.010	2.020	1.917	2,841,000
2025-11-26	1.980	2.030	1.980	2.010	1.907	26,168,000
2025-11-25	1.990	2.000	1.980	2.000	1.898	2,173,000
2025-11-24	1.980	2.000	1.940	2.000	1.898	11,538,000
2025-11-21	1.980	1.980	1.940	1.980	1.879	6,657,000
2025-11-20	1.930	1.950	1.930	1.950	1.850	6,122,000
2025-11-19	1.960	1.970	1.920	1.960	1.860	5,036,000
2025-11-18	1.940	1.950	1.920	1.920	1.822	3,343,000
2025-11-17	1.930	1.950	1.910	1.950	1.850	4,446,000
2025-11-14	1.950	1.950	1.900	1.930	1.831	12,721,000
2025-11-13	1.930	1.950	1.930	1.950	1.850	1,874,000
2025-11-12	1.950	1.950	1.930	1.950	1.850	7,092,000
2025-11-11	1.970	1.990	1.940	1.950	1.850	8,599,000
2025-11-10	1.960	1.970	1.960	1.970	1.869	3,537,000
2025-11-07	1.990	1.990	1.960	1.980	1.879	5,920,000
2025-11-06	1.970	1.990	1.970	1.990	1.888	2,076,000
2025-11-05	1.990	1.990	1.970	1.970	1.869	2,559,000
2025-11-04	1.990	2.000	1.970	2.000	1.898	2,718,000
2025-11-03	1.990	1.990	1.960	1.990	1.888	5,732,000
2025-10-30	1.990	2.000	1.980	1.990	1.888	4,560,000

← NewerPage 4 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1173 PHP
2025-08-26	0.0940 PHP
2024-11-04	0.0818 PHP
2023-10-26	0.0660 PHP
2022-10-26	0.0615 PHP
2021-11-19	0.0425 PHP
2020-12-15	0.0374 PHP
2019-07-02	0.0748 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.