Megawide Construction Corporation (PSE:MWIDE)
Philippines · Delayed Price · Currency is PHP 2.130
+0.050 (2.40%)
At close: Aug 22, 2025, 2:45 PM PST
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.09 | 2.13 | 2.09 | 2.13 | - | 2.40% | 492,000 |
| Aug 20, 2025 | 2.05 | 2.09 | 2.00 | 2.08 | - | 1.96% | 255,000 |
| Aug 19, 2025 | 2.09 | 2.09 | 2.03 | 2.04 | - | -2.39% | 224,000 |
| Aug 18, 2025 | 2.09 | 2.09 | 2.03 | 2.09 | - | 1.95% | 188,000 |
| Aug 15, 2025 | 2.11 | 2.13 | 2.02 | 2.05 | - | -1.91% | 682,000 |
| Aug 14, 2025 | 2.07 | 2.13 | 2.01 | 2.09 | - | 0.97% | 555,000 |
| Aug 13, 2025 | 2.01 | 2.09 | 2.01 | 2.07 | - | 2.48% | 256,000 |
| Aug 12, 2025 | 2.03 | 2.04 | 2.00 | 2.02 | - | 0.50% | 170,000 |
| Aug 11, 2025 | 2.01 | 2.06 | 2.01 | 2.01 | - | -0.50% | 467,000 |
| Aug 8, 2025 | 2.03 | 2.05 | 2.02 | 2.02 | - | -0.49% | 716,000 |
| Aug 7, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | - | - | 179,000 |
| Aug 6, 2025 | 2.05 | 2.07 | 2.01 | 2.03 | - | -0.98% | 50,000 |
| Aug 5, 2025 | 2.02 | 2.05 | 1.99 | 2.05 | - | 1.49% | 545,000 |
| Aug 4, 2025 | 2.03 | 2.03 | 1.99 | 2.02 | - | -0.49% | 101,000 |
| Aug 1, 2025 | 2.01 | 2.03 | 1.99 | 2.03 | - | 2.01% | 105,000 |
| Jul 31, 2025 | 2.08 | 2.08 | 1.99 | 1.99 | - | -2.93% | 397,000 |
| Jul 30, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | - | -1.91% | 16,000 |
| Jul 29, 2025 | 2.05 | 2.12 | 2.00 | 2.09 | - | 1.95% | 254,000 |
| Jul 28, 2025 | 2.00 | 2.09 | 2.00 | 2.05 | - | 2.50% | 187,000 |
| Jul 25, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | - | -0.99% | 125,000 |
| Jul 24, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | - | 1.51% | 18,000 |
| Jul 23, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | - | - | 104,000 |
| Jul 22, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | - | -0.50% | 238,000 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | - | - | 56,000 |
| Jul 18, 2025 | 2.00 | 2.06 | 2.00 | 2.00 | - | -0.50% | 548,000 |
| Jul 17, 2025 | 2.05 | 2.08 | 2.00 | 2.01 | - | -1.95% | 314,000 |
| Jul 16, 2025 | 2.05 | 2.14 | 2.02 | 2.05 | - | - | 220,000 |
| Jul 15, 2025 | 2.17 | 2.19 | 2.05 | 2.05 | - | -5.53% | 1,263,000 |
| Jul 14, 2025 | 2.04 | 2.18 | 2.00 | 2.17 | - | 6.37% | 1,881,000 |
| Jul 11, 2025 | 2.06 | 2.06 | 1.96 | 2.04 | - | -0.49% | 1,020,000 |
| Jul 10, 2025 | 2.01 | 2.05 | 2.00 | 2.05 | - | 1.99% | 504,000 |
| Jul 9, 2025 | 1.98 | 2.07 | 1.95 | 2.01 | - | 1.52% | 482,000 |
| Jul 8, 2025 | 1.94 | 2.06 | 1.94 | 1.98 | - | 1.54% | 1,029,000 |
| Jul 7, 2025 | 1.99 | 1.99 | 1.93 | 1.95 | - | -2.01% | 755,000 |
| Jul 4, 2025 | 1.96 | 1.99 | 1.93 | 1.99 | - | 2.58% | 216,000 |
| Jul 3, 2025 | 1.99 | 2.01 | 1.94 | 1.94 | - | -1.02% | 539,000 |
| Jul 2, 2025 | 1.96 | 1.99 | 1.92 | 1.96 | - | - | 120,000 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | - | -0.51% | 61,000 |
| Jun 30, 2025 | 1.94 | 2.00 | 1.94 | 1.97 | - | 1.03% | 688,000 |
| Jun 27, 2025 | 1.91 | 2.00 | 1.91 | 1.95 | - | 2.09% | 909,000 |
| Jun 26, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | - | 0.53% | 36,000 |
| Jun 25, 2025 | 1.91 | 1.95 | 1.88 | 1.90 | - | -0.52% | 445,000 |
| Jun 24, 2025 | 1.89 | 2.00 | 1.89 | 1.91 | - | 1.06% | 1,617,000 |
| Jun 23, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | - | -1.56% | 205,000 |
| Jun 20, 2025 | 1.91 | 1.93 | 1.89 | 1.92 | - | 1.05% | 291,000 |
| Jun 19, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | - | -1.55% | 343,000 |
| Jun 18, 2025 | 1.95 | 2.00 | 1.93 | 1.93 | - | -0.52% | 33,000 |
| Jun 17, 2025 | 2.00 | 2.00 | 1.90 | 1.94 | - | -2.51% | 257,000 |
| Jun 16, 2025 | 1.93 | 2.00 | 1.93 | 1.99 | - | 3.11% | 48,000 |
| Jun 13, 2025 | 2.04 | 2.04 | 1.93 | 1.93 | - | -5.39% | 196,000 |