Megawide Construction Corporation (PSE:MWP7B)
Philippines · Delayed Price · Currency is PHP · Preferred Stock101.00
0.00 (0.00%)
At close: Apr 1, 2026
PSE:MWP7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 950 |
| Mar 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 10 |
| 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 | -0.99% | 90 |
| Mar 25, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 20 |
| Mar 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.10% | 60 |
| Mar 19, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - | - |
| Mar 18, 2026 | 101.00 | 101.10 | 101.00 | 101.10 | 101.10 | 0.10% | 80 |
| Mar 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 13, 2026 | 100.50 | 100.50 | 100.50 | 101.00 | 101.00 | 0.70% | 40 |
| Mar 12, 2026 | 100.50 | 100.50 | 100.30 | 100.30 | 100.30 | -0.20% | 500 |
| Mar 11, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Mar 10, 2026 | 101.60 | 101.60 | 100.50 | 100.50 | 100.50 | -1.08% | 1,810 |
| Mar 9, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - | 270 |
| Mar 6, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.10% | 120 |
| Mar 5, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - | - |
| Mar 4, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - | 40 |
| Mar 3, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - | - |
| Mar 2, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - | 10 |
| Feb 27, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - | 40 |
| Feb 26, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - | - |
| Feb 25, 2026 | 102.10 | 102.10 | 101.70 | 101.70 | 101.70 | -0.39% | 1,500 |
| Feb 24, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 0.10% | 1,680 |
| Feb 23, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 100 |
| Feb 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Feb 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Feb 12, 2026 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 0.99% | 230 |
| Feb 11, 2026 | 101.10 | 101.10 | 101.00 | 101.00 | 101.00 | -0.20% | 2,050 |
| Feb 10, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | - |
| Feb 9, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | - |
| Feb 6, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | - |
| Feb 5, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | 500 |
| Feb 4, 2026 | 101.10 | 101.20 | 101.10 | 101.20 | 101.20 | 0.10% | 780 |
| Feb 3, 2026 | 109.00 | 109.00 | 101.10 | 101.10 | 101.10 | -0.10% | 220 |
| Feb 2, 2026 | 100.40 | 101.20 | 100.40 | 101.20 | 101.20 | -1.27% | 1,190 |
| Jan 30, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.44% | 30 |
| Jan 29, 2026 | 104.80 | 104.80 | 104.00 | 104.00 | 102.07 | -0.86% | 20 |
| Jan 28, 2026 | 104.00 | 104.90 | 104.00 | 104.90 | 102.96 | 1.84% | 490 |
| Jan 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.09 | - | 670 |
| Jan 26, 2026 | 103.00 | 103.00 | 100.70 | 103.00 | 101.09 | -1.72% | 560 |
| Jan 23, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 102.86 | - | 10 |
| Jan 22, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 102.86 | -0.10% | 30 |
| Jan 21, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 102.96 | 4.17% | 2,050 |
| Jan 20, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 98.84 | 0.10% | 20 |