Megawide Construction Corporation (PSE:MWIDE)
Philippines · Delayed Price · Currency is PHP 2.370
-0.060 (-2.47%)
At close: Sep 16, 2025
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.43 | 2.43 | 2.32 | 2.37 | - | -2.47% | 1,070,000 |
| Sep 15, 2025 | 2.56 | 2.59 | 2.36 | 2.43 | - | 1.25% | 813,000 |
| Sep 12, 2025 | 2.50 | 2.68 | 2.40 | 2.40 | - | - | 5,921,000 |
| Sep 11, 2025 | 2.07 | 2.49 | 2.07 | 2.40 | - | 16.50% | 4,718,000 |
| Sep 10, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | - | -1.90% | 162,000 |
| Sep 9, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | - | 1.45% | 105,000 |
| Sep 8, 2025 | 2.10 | 2.10 | 2.06 | 2.07 | - | -1.43% | 173,000 |
| Sep 5, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | - | - | 65,000 |
| Sep 4, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | - | 1.94% | 178,000 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | - | - | 164,000 |
| Sep 2, 2025 | 2.09 | 2.11 | 2.06 | 2.06 | - | -1.44% | 446,000 |
| Sep 1, 2025 | 2.08 | 2.11 | 2.05 | 2.09 | - | 0.48% | 96,000 |
| Aug 29, 2025 | 2.09 | 2.10 | 2.08 | 2.08 | - | -1.42% | 297,000 |
| Aug 28, 2025 | 2.14 | 2.14 | 2.08 | 2.11 | - | 1.44% | 154,000 |
| Aug 27, 2025 | 2.14 | 2.15 | 2.08 | 2.08 | - | -2.80% | 216,000 |
| Aug 26, 2025 | 2.12 | 2.15 | 2.08 | 2.14 | - | 0.47% | 295,000 |
| 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 |