Megawide Construction Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.290 | 5.290 | 5.160 | 5.180 | 5.180 | 343,500 |
| 2026-10-22 | 5.280 | 5.300 | 5.180 | 5.290 | 5.290 | 610,000 |
| 2026-10-21 | 5.330 | 5.350 | 5.210 | 5.290 | 5.290 | 1,007,300 |
| 2026-10-20 | 5.330 | 5.340 | 5.200 | 5.330 | 5.330 | 899,900 |
| 2026-10-19 | 5.330 | 5.340 | 5.200 | 5.330 | 5.330 | 656,800 |
| 2026-10-16 | 5.300 | 5.340 | 5.130 | 5.330 | 5.330 | 2,202,900 |
| 2026-10-15 | 5.370 | 5.390 | 5.260 | 5.300 | 5.300 | 548,400 |
| 2026-10-14 | 5.400 | 5.420 | 5.300 | 5.370 | 5.370 | 490,100 |
| 2026-10-13 | 5.400 | 5.450 | 5.290 | 5.370 | 5.370 | 1,012,400 |
| 2026-10-12 | 5.290 | 5.460 | 5.290 | 5.390 | 5.390 | 1,778,000 |
| 2026-10-09 | 5.240 | 5.290 | 5.160 | 5.290 | 5.290 | 926,700 |
| 2026-10-08 | 5.280 | 5.300 | 5.150 | 5.240 | 5.240 | 1,257,000 |
| 2026-10-07 | 5.170 | 5.300 | 5.170 | 5.280 | 5.280 | 863,800 |
| 2026-10-06 | 5.270 | 5.270 | 5.050 | 5.240 | 5.240 | 911,700 |
| 2026-10-05 | 5.150 | 5.330 | 5.140 | 5.270 | 5.270 | 631,200 |
| 2026-10-02 | 5.320 | 5.380 | 5.150 | 5.150 | 5.150 | 791,400 |
| 2026-10-01 | 5.320 | 5.340 | 5.200 | 5.320 | 5.320 | 1,347,000 |
| 2026-09-30 | 5.330 | 5.380 | 5.260 | 5.350 | 5.350 | 465,600 |
| 2026-09-29 | 5.250 | 5.400 | 5.160 | 5.330 | 5.330 | 650,200 |
| 2026-09-28 | 5.300 | 5.300 | 5.100 | 5.280 | 5.280 | 1,028,900 |
| 2026-09-25 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 1,408,300 |
| 2026-09-24 | 5.380 | 5.400 | 5.280 | 5.350 | 5.350 | 753,600 |
| 2026-09-23 | 5.400 | 5.400 | 5.310 | 5.380 | 5.380 | 509,500 |
Page 1 of 1 · 23 trading days
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.