Skip to main content
Megaworld Corporation (PSE:MEG)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.040
+0.010 (0.49%)
Last updated: Apr 29, 2026, 11:50 AM PST

Megaworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.052.052.012.032.03-0.98%6,160,000
Apr 27, 20262.072.082.032.052.05-0.49%5,156,000
Apr 24, 20262.112.112.042.062.06-2.37%5,389,000
Apr 23, 20262.122.142.082.112.11-0.47%5,909,000
Apr 22, 20262.102.152.052.122.121.44%11,222,000
Apr 21, 20262.102.112.072.092.09-0.95%4,952,000
Apr 20, 20262.072.112.072.112.110.96%4,035,000
Apr 17, 20262.092.132.072.092.09-7,282,000
Apr 16, 20262.092.112.072.092.090.48%3,086,000
Apr 15, 20262.052.092.052.082.081.46%1,460,000
Apr 14, 20262.062.072.022.052.050.49%3,466,000
Apr 13, 20262.082.082.032.042.04-1.45%3,733,000
Apr 10, 20262.102.102.062.072.07-0.96%4,358,000
Apr 8, 20262.072.112.072.092.090.97%5,144,000
Apr 7, 20262.052.072.052.072.070.98%2,045,000
Apr 6, 20262.052.072.032.052.05-3,777,000
Apr 1, 20262.102.102.052.052.05-2.38%5,214,000
Mar 31, 20262.062.122.042.102.101.94%11,227,000
Mar 30, 20262.162.162.052.062.06-4.63%11,491,000
Mar 27, 20262.152.172.072.162.160.47%6,906,000
Mar 26, 20262.142.152.132.152.150.47%2,062,000
Mar 25, 20262.122.162.112.142.141.42%5,408,000
Mar 24, 20262.092.122.092.112.111.93%1,588,000
Mar 23, 20262.132.132.062.072.07-3.27%8,017,000
Mar 19, 20262.122.142.102.142.140.47%8,663,000
Mar 18, 20262.112.132.112.132.130.95%1,072,000
Mar 17, 20262.112.152.112.112.110.48%2,705,000
Mar 16, 20262.102.112.092.102.10-0.47%7,395,000
Mar 13, 20262.102.132.082.112.11-4,142,000
Mar 12, 20262.142.142.102.112.11-0.47%2,544,000
Mar 11, 20262.092.142.072.122.121.92%4,049,000
Mar 10, 20262.052.092.052.082.081.46%7,792,000
Mar 9, 20262.172.172.002.052.05-5.96%31,851,000
Mar 6, 20262.202.212.172.182.18-0.91%7,189,000
Mar 5, 20262.172.222.172.202.200.46%4,411,000
Mar 4, 20262.242.252.172.192.19-2.23%24,858,000
Mar 3, 20262.252.292.242.242.24-1.75%8,090,000
Mar 2, 20262.252.282.242.282.280.88%7,471,000
Feb 27, 20262.332.332.262.262.26-2.59%29,029,000
Feb 26, 20262.292.382.292.322.321.31%19,799,000
Feb 25, 20262.252.322.252.292.291.78%16,270,000
Feb 24, 20262.252.272.242.252.25-6,881,000
Feb 23, 20262.272.282.242.252.25-6,206,000
Feb 20, 20262.302.302.242.252.25-2.17%5,191,000
Feb 19, 20262.292.302.272.302.300.44%9,786,000
Feb 18, 20262.252.292.252.292.291.33%51,735,000
Feb 16, 20262.272.272.252.262.260.89%10,379,000
Feb 13, 20262.282.282.232.242.24-1.75%18,258,000
Feb 12, 20262.272.282.262.282.280.88%10,380,000
Feb 11, 20262.262.282.242.262.26-7,652,000
Feb 10, 20262.262.262.242.262.26-7,394,000
Feb 9, 20262.232.272.222.262.261.35%10,108,000
Feb 6, 20262.242.242.222.232.23-0.45%5,343,000
Feb 5, 20262.222.252.222.242.240.45%8,998,000
Feb 4, 20262.202.232.202.232.231.36%21,798,000
Feb 3, 20262.202.222.192.202.20-17,871,000
Feb 2, 20262.202.212.192.202.20-5,341,000
Jan 30, 20262.182.202.162.202.200.92%15,956,000
Jan 29, 20262.172.192.172.182.18-5,924,000
Jan 28, 20262.172.192.172.182.18-8,716,000
Jan 27, 20262.202.202.172.182.18-0.91%6,807,000
Jan 26, 20262.202.212.182.202.20-6,640,000
Jan 23, 20262.212.212.192.202.20-0.45%4,567,000
Jan 22, 20262.202.212.192.212.210.45%7,417,000
Jan 21, 20262.152.212.152.202.202.33%16,844,000
Jan 20, 20262.212.212.152.152.15-2.71%14,090,000
Jan 19, 20262.232.252.212.212.21-5,749,000
Jan 16, 20262.222.222.192.212.21-0.45%6,112,000
Jan 15, 20262.212.222.212.222.220.45%8,124,000
Jan 14, 20262.212.222.202.212.21-8,865,000
Jan 13, 20262.202.222.192.212.210.45%15,361,000
Jan 12, 20262.162.202.162.202.201.85%14,033,000
Jan 9, 20262.172.172.162.162.16-0.46%11,241,000
Jan 8, 20262.152.172.142.172.170.93%14,662,000
Jan 7, 20262.142.162.122.152.150.47%16,424,000
Jan 6, 20262.122.152.122.142.140.94%13,508,000
Jan 5, 20262.112.142.102.122.120.47%24,989,000
Jan 2, 20262.102.122.092.112.111.44%9,281,000
Dec 29, 20252.062.092.062.082.080.48%4,886,000
Dec 26, 20252.082.082.042.072.07-0.48%1,914,000
Dec 23, 20252.082.102.072.082.08-3,530,000
Dec 22, 20252.042.082.032.082.082.46%8,988,000
Dec 19, 20252.042.072.032.032.03-0.49%5,579,000
Dec 18, 20252.022.122.022.042.040.99%25,871,000
Dec 17, 20252.012.052.012.022.020.50%11,238,000
Dec 16, 20252.042.042.002.012.01-1.47%10,742,000
Dec 15, 20252.012.042.012.042.041.49%4,392,000
Dec 12, 20252.002.032.002.012.010.50%8,387,000
Dec 11, 20252.002.032.002.002.00-4,359,000
Dec 10, 20252.032.042.002.002.00-1.48%7,323,000
Dec 9, 20252.042.052.022.032.03-0.49%5,132,000
Dec 5, 20252.052.062.042.042.04-0.49%4,901,000
Dec 4, 20252.052.072.042.052.05-5,179,000
Dec 3, 20252.062.072.052.052.05-0.49%3,570,000
Dec 2, 20252.042.072.042.062.060.98%4,696,000
Dec 1, 20252.032.082.022.042.040.49%9,624,000
Nov 28, 20252.022.052.022.032.030.50%9,129,000
Nov 27, 20252.022.032.012.022.020.50%2,841,000
Nov 26, 20251.982.031.982.012.010.50%26,168,000
Nov 25, 20251.992.001.982.002.00-2,173,000