Megawide Construction Corporation (PSE:MWP5)
Philippines · Delayed Price · Currency is PHP · Preferred Stock102.00
0.00 (0.00%)
At close: Mar 26, 2026
PSE:MWP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 30 |
| Mar 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 20 |
| Mar 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 60 |
| Mar 23, 2026 | 100.20 | 102.00 | 100.20 | 102.00 | 100.02 | - | 550 |
| Mar 19, 2026 | 100.40 | 102.00 | 100.40 | 102.00 | 100.02 | 1.69% | 60 |
| Mar 18, 2026 | 102.00 | 102.00 | 100.30 | 100.30 | 98.36 | 0.20% | 220 |
| Mar 17, 2026 | 102.00 | 102.00 | 100.10 | 100.10 | 98.16 | - | 1,020 |
| Mar 16, 2026 | 100.20 | 101.00 | 100.10 | 100.10 | 98.16 | -1.86% | 1,530 |
| Mar 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 10 |
| Mar 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 10 |
| Mar 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 100 |
| Mar 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | - |
| Mar 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | - |
| Mar 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 30 |
| Mar 5, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 100.02 | 2.00% | 6,040 |
| Mar 4, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 98.06 | -1.96% | 90 |
| Mar 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 60 |
| Mar 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 150 |
| Feb 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 20 |
| Feb 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 50 |
| Feb 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 60 |
| Feb 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | - |
| Feb 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 50 |
| Feb 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | - |
| Feb 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | - |
| Feb 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | - |
| Feb 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 110 |
| Feb 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | 2.00% | 9,820 |
| Feb 12, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 98.06 | -0.50% | 520 |
| Feb 11, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 98.55 | - | 2,800 |
| Feb 10, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 98.55 | - | - |
| Feb 9, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 98.55 | - | - |
| Feb 6, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 98.55 | -0.99% | 20 |
| Feb 5, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.53 | - | - |
| Feb 4, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.53 | - | - |
| Feb 3, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.53 | - | 360 |
| Feb 2, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.53 | - | - |
| Jan 30, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.53 | - | - |
| Jan 29, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.53 | - | - |
| Jan 28, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.53 | - | 10 |
| Jan 27, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 99.53 | 1.50% | 130 |
| Jan 26, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 98.06 | 1.01% | 20 |
| Jan 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.08 | - | - |
| Jan 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.08 | - | - |
| Jan 21, 2026 | 100.10 | 100.10 | 99.00 | 99.00 | 97.08 | -2.94% | 500 |
| Jan 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 30 |
| Jan 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | - | 10 |
| Jan 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.02 | -0.68% | 1,330 |
| Jan 15, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 100.71 | 2.70% | 100 |
| Jan 14, 2026 | 102.70 | 102.70 | 100.00 | 100.00 | 98.06 | -2.63% | 240 |