Megawide Construction Corporation (PSE:MWP5)
Philippines · Delayed Price · Currency is PHP · Preferred Stock102.00
0.00 (0.00%)
At close: Sep 4, 2025
Megawide Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Sep 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 30 |
| Sep 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Sep 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 30 |
| Sep 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 40 |
| Aug 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 10 |
| Aug 28, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1,220 |
| Aug 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | 80 |
| Aug 26, 2025 | 100.70 | 100.70 | 99.50 | 99.50 | 99.50 | -0.50% | 3,160 |
| Aug 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 20, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.60% | 1,000 |
| Aug 19, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - | 890 |
| Aug 18, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - | 80 |
| Aug 15, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - | 80 |
| Aug 14, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.50% | 70 |
| Aug 13, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Aug 12, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Aug 11, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Aug 8, 2025 | 100.60 | 100.60 | 100.10 | 100.10 | 100.10 | -0.40% | 610 |
| Aug 7, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Aug 6, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 420 |
| Aug 5, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 50 |
| Aug 4, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Aug 1, 2025 | 100.60 | 100.60 | 100.50 | 100.50 | 100.50 | 0.30% | 20 |
| Jul 31, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.40% | 440 |
| Jul 30, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - | 40 |
| Jul 29, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.40% | 100 |
| Jul 28, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | - |
| Jul 25, 2025 | 100.20 | 100.30 | 100.20 | 100.20 | 100.20 | - | 39,220 |
| Jul 24, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | 100 |
| Jul 23, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.40% | 8,510 |
| Jul 22, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - | - |
| Jul 21, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - | 60 |
| Jul 18, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - | 10 |
| Jul 17, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.60% | 40 |
| Jul 16, 2025 | 100.20 | 100.20 | 100.00 | 100.00 | 100.00 | -0.20% | 1,550 |
| Jul 15, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - | - |
| Jul 14, 2025 | 100.60 | 100.60 | 100.20 | 100.20 | 100.20 | 0.20% | 2,160 |
| Jul 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 10, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 9, 2025 | 100.60 | 100.60 | 100.00 | 100.00 | 100.00 | -0.40% | 90 |
| Jul 8, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - | - |
| Jul 7, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.30% | 20 |
| Jul 4, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 1.21% | 40 |
| Jul 3, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.00% | 2,860 |
| Jul 2, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.20% | 60 |
| Jul 1, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - | - |
| Jun 30, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 98.72 | 0.20% | 470 |
| Jun 27, 2025 | 100.50 | 100.50 | 100.00 | 100.50 | 98.53 | - | 1,360 |
| Jun 26, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 98.53 | 0.40% | 2,070 |