Megawide Construction Corporation (PSE:MWIDE)
Philippines flag Philippines · Delayed Price · Currency is PHP
3.180
-0.020 (-0.63%)
At close: Oct 7, 2025

Megawide Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20252.072.132.012.092.090.97%555,000
Aug 13, 20252.012.092.012.072.072.48%256,000
Aug 12, 20252.032.042.002.022.020.50%170,000
Aug 11, 20252.012.062.012.012.01-0.50%467,000
Aug 8, 20252.032.052.022.022.02-0.49%716,000
Aug 7, 20252.002.032.002.032.03-179,000
Aug 6, 20252.052.072.012.032.03-0.98%50,000
Aug 5, 20252.022.051.992.052.051.49%545,000
Aug 4, 20252.032.031.992.022.02-0.49%101,000
Aug 1, 20252.012.031.992.032.032.01%105,000
Jul 31, 20252.082.081.991.991.99-2.93%397,000
Jul 30, 20252.032.062.032.052.05-1.91%16,000
Jul 29, 20252.052.122.002.092.091.95%254,000
Jul 28, 20252.002.092.002.052.052.50%187,000