Megawide Construction Corporation (PSE:MWIDE)
Philippines flag Philippines · Delayed Price · Currency is PHP
3.270
+0.060 (1.87%)
Last updated: Oct 28, 2025, 11:45 AM PST

Megawide Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253.403.433.123.213.21-3.89%1,511,000
Oct 24, 20253.353.403.313.343.340.91%638,000
Oct 23, 20253.373.413.313.313.31-1.78%590,000
Oct 22, 20253.373.433.213.373.37-1,310,000
Oct 21, 20253.503.543.373.373.37-2.32%1,280,000
Oct 20, 20253.513.603.363.453.45-1.15%930,000
Oct 17, 20253.543.693.393.493.491.16%6,876,000
Oct 16, 20253.353.583.353.453.454.55%8,525,000
Oct 15, 20253.103.353.103.303.307.49%4,300,000
Oct 14, 20253.103.103.033.073.070.66%1,009,000
Oct 13, 20253.053.123.053.053.05-397,000
Oct 10, 20253.013.103.003.053.051.33%1,556,000
Oct 9, 20253.143.153.003.013.01-4.14%2,130,000
Oct 8, 20253.183.183.013.143.14-1.26%3,885,000
Oct 7, 20253.243.243.183.183.18-0.63%492,000
Oct 6, 20253.273.293.203.203.20-2.14%1,059,000
Oct 3, 20253.233.323.153.273.271.24%855,000
Oct 2, 20253.253.293.193.233.23-0.62%1,171,000
Oct 1, 20253.103.253.103.253.254.84%2,952,000
Sep 30, 20253.273.272.953.103.10-5.78%5,843,000
Sep 29, 20253.343.383.293.293.29-1.79%1,550,000
Sep 26, 20253.393.413.273.353.35-1.47%1,919,000
Sep 25, 20253.503.553.343.403.40-5.03%3,756,000
Sep 24, 20253.333.603.333.583.588.48%10,718,000
Sep 23, 20253.423.473.103.303.30-2.94%7,892,000
Sep 22, 20253.163.503.163.403.408.28%9,802,000
Sep 19, 20252.903.152.903.143.1410.18%8,161,000
Sep 18, 20252.592.852.592.852.8512.65%8,857,000
Sep 17, 20252.372.602.322.532.536.75%3,218,000
Sep 16, 20252.432.432.322.372.37-2.47%1,070,000
Sep 15, 20252.562.592.362.432.431.25%813,000
Sep 12, 20252.502.682.402.402.40-5,921,000
Sep 11, 20252.072.492.072.402.4016.50%4,718,000
Sep 10, 20252.102.102.062.062.06-1.90%162,000
Sep 9, 20252.062.102.062.102.101.45%105,000
Sep 8, 20252.102.102.062.072.07-1.43%173,000
Sep 5, 20252.052.102.052.102.10-65,000
Sep 4, 20252.062.102.052.102.101.94%178,000
Sep 3, 20252.102.102.062.062.06-164,000
Sep 2, 20252.092.112.062.062.06-1.44%446,000
Sep 1, 20252.082.112.052.092.090.48%96,000
Aug 29, 20252.092.102.082.082.08-1.42%297,000
Aug 28, 20252.142.142.082.112.111.44%154,000
Aug 27, 20252.142.152.082.082.08-2.80%216,000
Aug 26, 20252.122.152.082.142.140.47%295,000
Aug 22, 20252.092.132.092.132.132.40%492,000
Aug 20, 20252.052.092.002.082.081.96%255,000
Aug 19, 20252.092.092.032.042.04-2.39%224,000
Aug 18, 20252.092.092.032.092.091.95%188,000
Aug 15, 20252.112.132.022.052.05-1.91%682,000