Megawide Construction Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	6.020	6.040	5.620	5.710	4.178	4,151,300
2021-11-19	6.060	6.080	5.990	6.010	4.397	1,479,100
2021-11-18	6.080	6.080	6.040	6.060	4.434	903,100
2021-11-17	6.110	6.140	6.040	6.100	4.463	145,000
2021-11-16	6.010	6.140	6.010	6.140	4.493	491,500
2021-11-15	6.110	6.110	6.010	6.010	4.397	1,657,600
2021-11-12	6.300	6.300	6.100	6.100	4.463	886,700
2021-11-11	6.320	6.320	6.110	6.150	4.500	511,000
2021-11-10	6.380	6.380	6.260	6.270	4.588	921,000
2021-11-09	6.240	6.380	6.180	6.360	4.654	2,362,800
2021-11-08	6.140	6.210	6.120	6.200	4.536	953,500
2021-11-05	6.030	6.150	6.030	6.140	4.493	582,200
2021-11-04	6.150	6.150	6.000	6.010	4.397	4,524,300
2021-11-03	6.230	6.280	6.180	6.240	4.566	622,500
2021-11-02	6.100	6.230	6.100	6.220	4.551	1,108,100
2021-10-29	6.070	6.140	6.070	6.100	4.463	678,500
2021-10-28	6.150	6.150	6.060	6.070	4.441	1,974,200
2021-10-27	6.150	6.150	6.080	6.110	4.471	1,395,400
2021-10-26	6.170	6.180	6.100	6.100	4.463	1,812,100
2021-10-25	6.310	6.310	6.180	6.180	4.522	506,000
2021-10-22	6.360	6.400	6.250	6.270	4.588	571,000
2021-10-21	6.190	6.370	6.170	6.350	4.646	515,700
2021-10-20	6.200	6.200	6.140	6.190	4.529	809,500
2021-10-19	6.100	6.250	6.100	6.180	4.522	885,200
2021-10-18	6.270	6.300	6.070	6.070	4.441	3,385,800
2021-10-15	6.500	6.500	6.160	6.270	4.588	5,647,100
2021-10-14	6.500	6.850	6.500	6.830	4.997	3,461,100

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

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