Megawide Construction Corporation (PSE:MWP7A)
Philippines · Delayed Price · Currency is PHP · Preferred Stock104.90
0.00 (0.00%)
At close: Apr 14, 2026
PSE:MWP7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - | - |
| Apr 13, 2026 | 102.00 | 104.90 | 102.00 | 104.90 | 104.90 | 2.84% | 170 |
| Apr 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 110 |
| Apr 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 20 |
| Apr 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 160 |
| Apr 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10 |
| Apr 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10 |
| Mar 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 20 |
| Mar 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 50 |
| Mar 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Mar 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,020 |
| Mar 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10 |
| Mar 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.10% | 60 |
| Mar 23, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 10 |
| Mar 19, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 10 |
| Mar 18, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 10 |
| Mar 17, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 16, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 70 |
| Mar 13, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 40 |
| Mar 12, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | - |
| Mar 11, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 20 |
| Mar 10, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - | 100 |
| Mar 9, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.10% | 70 |
| Mar 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 640 |
| Mar 5, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,010 |
| Mar 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Mar 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Mar 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.49% | 1,180 |
| Feb 25, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 10 |
| Feb 24, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| Feb 23, 2026 | 101.40 | 101.50 | 101.40 | 101.50 | 101.50 | - | 290 |
| Feb 20, 2026 | 100.50 | 101.50 | 100.50 | 101.50 | 101.50 | 1.00% | 300 |
| Feb 19, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 10 |
| Feb 18, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 70 |
| Feb 16, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 360 |
| Feb 13, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 110 |
| Feb 12, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 0.50% | 80 |
| Feb 11, 2026 | 100.10 | 101.10 | 100.00 | 100.00 | 100.00 | - | 2,480 |
| Feb 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Feb 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 100 |
| Feb 6, 2026 | 101.10 | 101.10 | 100.00 | 100.00 | 100.00 | -1.09% | 510 |
| Feb 5, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - | 10 |
| Feb 4, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - | - |
| Feb 3, 2026 | 100.70 | 101.10 | 100.70 | 101.10 | 101.10 | 0.70% | 50 |
| Feb 2, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -1.95% | 26,700 |
| Jan 30, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.10% | 10 |
| Jan 29, 2026 | 100.67 | 100.67 | 100.67 | 102.50 | 100.67 | - | - |
| Jan 28, 2026 | 100.67 | 100.67 | 100.67 | 102.50 | 100.67 | - | - |