Skip to main content
logo
Megaworld Corporation (PSE:MEG)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.220
+0.010 (0.45%)
At close: Jul 31, 2026

Megaworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262.212.222.192.222.220.45%5,946,000
Jul 30, 20262.222.222.172.212.21-0.45%3,575,000
Jul 29, 20262.122.242.122.222.224.72%10,282,000
Jul 28, 20262.122.142.122.122.120.47%1,439,000
Jul 27, 20262.112.132.112.112.11-2,327,000
Jul 24, 20262.122.172.102.112.11-0.47%2,900,000
Jul 23, 20262.162.192.112.122.12-1.85%25,033,000
Jul 22, 20262.142.172.132.162.160.93%3,452,000
Jul 21, 20262.172.182.092.142.14-1.38%31,587,000
Jul 20, 20262.152.182.152.172.170.93%9,531,000
Jul 17, 20262.132.162.132.152.151.42%7,956,000
Jul 16, 20262.122.142.122.122.12-3,910,000
Jul 15, 20262.122.142.122.122.12-5,715,000
Jul 14, 20262.122.132.112.122.12-3,622,000
Jul 13, 20262.102.132.102.122.120.95%3,625,000
Jul 10, 20262.132.132.102.102.10-0.47%2,137,000
Jul 9, 20262.092.122.092.112.110.48%1,302,000
Jul 8, 20262.092.122.092.102.100.96%1,059,000
Jul 7, 20262.102.122.082.082.08-0.95%3,069,000
Jul 6, 20262.102.142.102.102.10-4,253,000
Jul 3, 20262.082.112.082.102.100.96%3,773,000
Jul 2, 20262.082.082.072.082.080.48%2,388,000
Jul 1, 20262.082.082.062.072.07-0.48%1,914,000
Jun 30, 20262.062.082.042.082.080.97%5,487,000
Jun 29, 20262.052.072.042.062.060.49%2,856,000
Jun 26, 20262.062.082.042.052.050.49%2,136,000
Jun 25, 20262.052.052.032.042.040.49%2,971,000
Jun 24, 20262.022.042.012.032.031.50%2,764,000
Jun 23, 20262.042.042.002.002.00-1.48%7,704,000
Jun 22, 20262.042.052.022.032.03-2,531,000
Jun 19, 20262.052.082.032.032.030.50%4,917,000
Jun 18, 20262.052.072.022.022.02-0.98%7,470,000
Jun 17, 20262.062.072.032.042.04-0.49%6,459,000
Jun 16, 20262.062.062.032.052.05-6,193,000
Jun 15, 20261.992.051.992.052.054.06%3,494,000
Jun 11, 20262.002.001.961.971.97-0.51%6,614,000
Jun 10, 20262.002.001.981.981.98-1.00%3,041,000
Jun 9, 20261.992.031.992.002.001.01%2,577,000
Jun 8, 20262.042.041.981.981.98-2.94%13,788,000
Jun 5, 20262.042.072.042.042.040.49%4,176,000
Jun 4, 20262.052.072.032.032.03-0.98%4,235,000
Jun 3, 20262.072.072.052.052.05-0.49%4,883,000
Jun 2, 20262.052.072.052.062.060.49%2,443,000
Jun 1, 20262.082.082.052.052.05-1.44%2,121,000
May 29, 20262.032.082.032.082.082.46%3,999,000
May 28, 20262.042.042.022.032.03-7,228,000
May 26, 20262.052.052.032.032.03-0.98%3,221,000
May 25, 20262.052.072.052.052.050.49%2,302,000
May 22, 20262.042.062.032.042.040.49%4,002,000
May 21, 20262.052.062.032.032.03-1.46%5,428,000