Megawide Construction Corporation (PSE:MWIDE)
Philippines · Delayed Price · Currency is PHP 4.540
-0.040 (-0.87%)
At close: Aug 20, 2026
Megawide Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3.81 | 3.90 | 3.73 | 3.90 | 3.77 | 0.78% | 1,611,000 |
| Jun 30, 2026 | 3.90 | 3.92 | 3.80 | 3.87 | 3.74 | -0.77% | 564,000 |
| Jun 29, 2026 | 3.89 | 3.94 | 3.80 | 3.90 | 3.77 | 0.26% | 774,000 |
| Jun 26, 2026 | 3.89 | 3.95 | 3.79 | 3.89 | 3.76 | 0.26% | 1,580,000 |
| Jun 25, 2026 | 3.84 | 3.94 | 3.80 | 3.88 | 3.75 | 1.04% | 6,003,000 |
| Jun 24, 2026 | 3.88 | 3.88 | 3.78 | 3.84 | 3.71 | 0.26% | 1,661,000 |
| Jun 23, 2026 | 3.65 | 3.88 | 3.65 | 3.83 | 3.70 | 4.93% | 3,751,000 |
| Jun 22, 2026 | 3.62 | 3.70 | 3.58 | 3.65 | 3.52 | 1.11% | 1,246,000 |
| Jun 19, 2026 | 3.70 | 3.78 | 3.56 | 3.61 | 3.49 | -1.37% | 2,492,000 |
| Jun 18, 2026 | 3.68 | 3.75 | 3.65 | 3.66 | 3.53 | -1.08% | 1,335,000 |
| Jun 17, 2026 | 3.80 | 3.85 | 3.65 | 3.70 | 3.57 | -1.33% | 2,517,000 |
| Jun 16, 2026 | 3.58 | 3.80 | 3.58 | 3.75 | 3.62 | 5.63% | 6,415,000 |
| Jun 15, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.43 | 4.72% | 2,568,000 |
| Jun 11, 2026 | 3.40 | 3.44 | 3.32 | 3.39 | 3.27 | -0.29% | 2,022,000 |