Megawide Construction Corporation (PSE:MWIDE)
Philippines · Delayed Price · Currency is PHP 5.25
0.00 (0.00%)
At close: Sep 11, 2026
Megawide Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.26 | 5.26 | 5.15 | 5.25 | 5.25 | - | 738,800 |
| Sep 10, 2026 | 5.15 | 5.30 | 5.11 | 5.25 | 5.25 | 1.74% | 1,326,400 |
| Sep 9, 2026 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | -1.53% | 966,300 |
| Sep 8, 2026 | 5.30 | 5.30 | 5.12 | 5.24 | 5.24 | - | 1,007,700 |
| Sep 7, 2026 | 5.20 | 5.30 | 5.10 | 5.24 | 5.24 | 0.77% | 987,600 |
| Sep 4, 2026 | 5.12 | 5.30 | 5.06 | 5.20 | 5.20 | 1.36% | 1,563,600 |
| Sep 3, 2026 | 4.93 | 5.14 | 4.85 | 5.13 | 5.13 | 5.77% | 3,610,000 |
| Sep 2, 2026 | 4.95 | 4.98 | 4.80 | 4.85 | 4.85 | -2.02% | 1,380,000 |
| Sep 1, 2026 | 4.74 | 5.00 | 4.73 | 4.95 | 4.95 | 3.77% | 1,712,000 |
| Aug 28, 2026 | 4.78 | 4.88 | 4.65 | 4.77 | 4.77 | 0.42% | 1,307,000 |
| Aug 27, 2026 | 4.67 | 4.78 | 4.53 | 4.75 | 4.75 | 1.71% | 2,422,000 |
| Aug 26, 2026 | 4.69 | 4.69 | 4.63 | 4.67 | 4.67 | -0.43% | 429,000 |
| Aug 25, 2026 | 4.55 | 4.69 | 4.51 | 4.69 | 4.69 | 2.63% | 1,088,000 |
| Aug 24, 2026 | 4.54 | 4.67 | 4.51 | 4.57 | 4.57 | 0.66% | 785,000 |
| Aug 20, 2026 | 4.58 | 4.65 | 4.54 | 4.54 | 4.54 | -0.87% | 1,023,000 |
| Aug 19, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -2.14% | 899,000 |
| Aug 18, 2026 | 4.70 | 4.70 | 4.55 | 4.68 | 4.68 | -0.21% | 1,311,000 |
| Aug 17, 2026 | 4.65 | 4.70 | 4.60 | 4.69 | 4.69 | 0.86% | 1,392,000 |
| Aug 14, 2026 | 4.60 | 4.69 | 4.57 | 4.65 | 4.65 | 1.09% | 1,207,000 |
| Aug 13, 2026 | 4.58 | 4.60 | 4.51 | 4.60 | 4.60 | 0.44% | 292,000 |
| Aug 12, 2026 | 4.51 | 4.63 | 4.50 | 4.58 | 4.58 | 1.10% | 929,000 |
| Aug 11, 2026 | 4.50 | 4.70 | 4.46 | 4.53 | 4.53 | 0.89% | 2,323,000 |
| Aug 10, 2026 | 4.29 | 4.50 | 4.23 | 4.49 | 4.49 | 5.15% | 3,349,000 |
| Aug 7, 2026 | 4.29 | 4.29 | 4.22 | 4.27 | 4.27 | -0.47% | 530,000 |
| Aug 6, 2026 | 4.24 | 4.31 | 4.20 | 4.29 | 4.29 | 1.18% | 1,109,000 |
| Aug 5, 2026 | 4.22 | 4.24 | 4.17 | 4.24 | 4.24 | 0.47% | 771,000 |
| Aug 4, 2026 | 4.16 | 4.29 | 4.10 | 4.22 | 4.22 | 0.96% | 731,000 |
| Aug 3, 2026 | 4.07 | 4.25 | 4.07 | 4.18 | 4.18 | 2.45% | 603,000 |
| Jul 31, 2026 | 4.18 | 4.24 | 4.08 | 4.08 | 4.08 | -2.39% | 2,401,000 |
| Jul 30, 2026 | 4.23 | 4.23 | 4.11 | 4.18 | 4.18 | -1.18% | 312,000 |
| Jul 29, 2026 | 4.18 | 4.30 | 4.14 | 4.23 | 4.23 | 1.20% | 941,000 |
| Jul 28, 2026 | 4.17 | 4.20 | 4.15 | 4.18 | 4.18 | 1.21% | 1,285,000 |
| Jul 27, 2026 | 4.18 | 4.24 | 4.13 | 4.13 | 4.13 | -1.20% | 556,000 |
| Jul 24, 2026 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -1.65% | 531,000 |
| Jul 23, 2026 | 4.13 | 4.50 | 4.13 | 4.25 | 4.25 | 3.16% | 1,188,000 |
| Jul 22, 2026 | 4.15 | 4.18 | 4.05 | 4.12 | 4.12 | 1.85% | 870,000 |
| Jul 21, 2026 | 4.10 | 4.20 | 4.06 | 4.19 | 4.05 | 2.20% | 2,920,000 |
| Jul 20, 2026 | 4.08 | 4.10 | 4.03 | 4.10 | 3.96 | 0.49% | 1,360,000 |
| Jul 17, 2026 | 4.10 | 4.16 | 4.05 | 4.08 | 3.94 | -1.45% | 976,000 |
| Jul 16, 2026 | 4.17 | 4.18 | 4.07 | 4.14 | 4.00 | -0.72% | 1,375,000 |
| Jul 15, 2026 | 4.15 | 4.19 | 4.13 | 4.17 | 4.03 | 0.97% | 1,106,000 |
| Jul 14, 2026 | 4.15 | 4.19 | 4.10 | 4.13 | 3.99 | -0.48% | 982,000 |
| Jul 13, 2026 | 4.15 | 4.15 | 4.09 | 4.15 | 4.01 | 0.48% | 1,034,000 |
| Jul 10, 2026 | 4.10 | 4.18 | 4.10 | 4.13 | 3.99 | 1.23% | 1,020,000 |
| Jul 9, 2026 | 4.00 | 4.11 | 4.00 | 4.08 | 3.94 | 2.00% | 2,220,000 |
| Jul 8, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 3.86 | - | 744,000 |
| Jul 7, 2026 | 4.00 | 4.07 | 3.92 | 4.00 | 3.86 | - | 1,167,000 |
| Jul 6, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 3.86 | -2.20% | 900,000 |
| Jul 3, 2026 | 4.00 | 4.09 | 3.97 | 4.09 | 3.95 | 2.25% | 1,542,000 |
| Jul 2, 2026 | 3.90 | 4.00 | 3.86 | 4.00 | 3.86 | 2.56% | 2,766,000 |