Megaworld Corporation (PSE:MEG)
Philippines · Delayed Price · Currency is PHP 2.080
+0.030 (1.46%)
At close: Apr 30, 2026
Megaworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | 1.46% | 2,802,000 |
| Apr 29, 2026 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 0.99% | 6,515,000 |
| Apr 28, 2026 | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 6,160,000 |
| Apr 27, 2026 | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -0.49% | 5,156,000 |
| Apr 24, 2026 | 2.11 | 2.11 | 2.04 | 2.06 | 2.06 | -2.37% | 5,389,000 |
| Apr 23, 2026 | 2.12 | 2.14 | 2.08 | 2.11 | 2.11 | -0.47% | 5,909,000 |
| Apr 22, 2026 | 2.10 | 2.15 | 2.05 | 2.12 | 2.12 | 1.44% | 11,222,000 |
| Apr 21, 2026 | 2.10 | 2.11 | 2.07 | 2.09 | 2.09 | -0.95% | 4,952,000 |
| Apr 20, 2026 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | 0.96% | 4,035,000 |
| Apr 17, 2026 | 2.09 | 2.13 | 2.07 | 2.09 | 2.09 | - | 7,282,000 |
| Apr 16, 2026 | 2.09 | 2.11 | 2.07 | 2.09 | 2.09 | 0.48% | 3,086,000 |
| Apr 15, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 1.46% | 1,460,000 |
| Apr 14, 2026 | 2.06 | 2.07 | 2.02 | 2.05 | 2.05 | 0.49% | 3,466,000 |
| Apr 13, 2026 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -1.45% | 3,733,000 |
| Apr 10, 2026 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | -0.96% | 4,358,000 |
| Apr 8, 2026 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | 0.97% | 5,144,000 |
| Apr 7, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.98% | 2,045,000 |
| Apr 6, 2026 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | - | 3,777,000 |
| Apr 1, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 5,214,000 |
| Mar 31, 2026 | 2.06 | 2.12 | 2.04 | 2.10 | 2.10 | 1.94% | 11,227,000 |
| Mar 30, 2026 | 2.16 | 2.16 | 2.05 | 2.06 | 2.06 | -4.63% | 11,491,000 |
| Mar 27, 2026 | 2.15 | 2.17 | 2.07 | 2.16 | 2.16 | 0.47% | 6,906,000 |
| Mar 26, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.47% | 2,062,000 |
| Mar 25, 2026 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | 1.42% | 5,408,000 |
| Mar 24, 2026 | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | 1.93% | 1,588,000 |
| Mar 23, 2026 | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -3.27% | 8,017,000 |
| Mar 19, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 0.47% | 8,663,000 |
| Mar 18, 2026 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | 0.95% | 1,072,000 |
| Mar 17, 2026 | 2.11 | 2.15 | 2.11 | 2.11 | 2.11 | 0.48% | 2,705,000 |
| Mar 16, 2026 | 2.10 | 2.11 | 2.09 | 2.10 | 2.10 | -0.47% | 7,395,000 |
| Mar 13, 2026 | 2.10 | 2.13 | 2.08 | 2.11 | 2.11 | - | 4,142,000 |
| Mar 12, 2026 | 2.14 | 2.14 | 2.10 | 2.11 | 2.11 | -0.47% | 2,544,000 |
| Mar 11, 2026 | 2.09 | 2.14 | 2.07 | 2.12 | 2.12 | 1.92% | 4,049,000 |
| Mar 10, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 1.46% | 7,792,000 |
| Mar 9, 2026 | 2.17 | 2.17 | 2.00 | 2.05 | 2.05 | -5.96% | 31,851,000 |
| Mar 6, 2026 | 2.20 | 2.21 | 2.17 | 2.18 | 2.18 | -0.91% | 7,189,000 |
| Mar 5, 2026 | 2.17 | 2.22 | 2.17 | 2.20 | 2.20 | 0.46% | 4,411,000 |
| Mar 4, 2026 | 2.24 | 2.25 | 2.17 | 2.19 | 2.19 | -2.23% | 24,858,000 |
| Mar 3, 2026 | 2.25 | 2.29 | 2.24 | 2.24 | 2.24 | -1.75% | 8,090,000 |
| Mar 2, 2026 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 7,471,000 |
| Feb 27, 2026 | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -2.59% | 29,029,000 |
| Feb 26, 2026 | 2.29 | 2.38 | 2.29 | 2.32 | 2.32 | 1.31% | 19,799,000 |
| Feb 25, 2026 | 2.25 | 2.32 | 2.25 | 2.29 | 2.29 | 1.78% | 16,270,000 |
| Feb 24, 2026 | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | - | 6,881,000 |
| Feb 23, 2026 | 2.27 | 2.28 | 2.24 | 2.25 | 2.25 | - | 6,206,000 |
| Feb 20, 2026 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | -2.17% | 5,191,000 |
| Feb 19, 2026 | 2.29 | 2.30 | 2.27 | 2.30 | 2.30 | 0.44% | 9,786,000 |
| Feb 18, 2026 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 1.33% | 51,735,000 |
| Feb 16, 2026 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | 0.89% | 10,379,000 |
| Feb 13, 2026 | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -1.75% | 18,258,000 |