Megawide Construction Corporation (PSE:MWP7B)
Philippines · Delayed Price · Currency is PHP · Preferred Stock101.50
0.00 (0.00%)
At close: Jun 5, 2026
PSE:MWP7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 200 |
| Jun 4, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| Jun 3, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 2,040 |
| Jun 2, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 100 |
| Jun 1, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 550 |
| May 29, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| May 28, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 400 |
| May 26, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | - |
| May 25, 2026 | 102.00 | 102.00 | 101.50 | 101.50 | 101.50 | -0.49% | 1,100 |
| May 22, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,040 |
| May 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.29% | 20 |
| May 20, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 20 |
| May 19, 2026 | 106.80 | 106.80 | 105.50 | 106.50 | 106.50 | 4.00% | 7,510 |
| May 18, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.10% | 100 |
| May 15, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| May 14, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| May 13, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| May 12, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| May 11, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| May 8, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.49% | 110 |
| May 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 9,200 |
| May 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| May 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| May 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Apr 30, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.87% | - |
| Apr 29, 2026 | 105.00 | 105.00 | 104.50 | 105.00 | 103.07 | - | 6,540 |
| Apr 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.07 | - | - |
| Apr 27, 2026 | 104.90 | 105.00 | 102.10 | 105.00 | 103.07 | 0.96% | 3,990 |
| Apr 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.09 | - | - |
| Apr 23, 2026 | 104.90 | 104.90 | 104.00 | 104.00 | 102.09 | 1.96% | 40 |
| Apr 22, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 100.13 | -0.97% | 3,820 |
| Apr 21, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.11 | 0.98% | 100 |
| Apr 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.13 | - | 460 |
| Apr 17, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 100.13 | -0.97% | 1,790 |
| Apr 16, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 101.11 | 0.49% | 1,910 |
| Apr 15, 2026 | 102.00 | 102.50 | 102.00 | 102.50 | 100.62 | 2.50% | 70 |
| Apr 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.17 | - | - |
| Apr 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.17 | - | - |
| Apr 10, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 98.17 | -1.96% | 10,000 |
| Apr 8, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 100.13 | 0.99% | 22,780 |
| Apr 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.15 | - | 50 |
| Apr 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.15 | - | - |
| Apr 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.15 | - | - |
| Mar 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.15 | - | 950 |
| Mar 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.15 | 1.00% | 10 |
| Mar 27, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.17 | - | - |
| Mar 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.17 | -0.99% | 90 |
| Mar 25, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.15 | - | 20 |
| Mar 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.15 | - | - |
| Mar 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.15 | -0.10% | 60 |