Singapore markets open in 4 hours 4 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,334.64 -366.48 (-0.58%) CMC Crypto 200
1,364.65 +52.02 (+3.96%)
Megaworld Corporation (MGAWY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:54PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 143 |
| 03 May 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 9,100 |
| 02 May 2024 | 6.23 | 6.23 | 6.05 | 6.14 | 6.14 | 22,100 |
| 01 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 30 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 33,500 |
| 29 Apr 2024 | 6.14 | 6.14 | 5.96 | 6.14 | 6.14 | 13,400 |
| 26 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 13,500 |
| 25 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 24 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 400 |
| 23 Apr 2024 | 6.24 | 6.41 | 6.24 | 6.41 | 6.41 | 1,000 |
| 22 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 600 |
| 19 Apr 2024 | 5.97 | 5.97 | 5.70 | 5.87 | 5.87 | 9,600 |
| 18 Apr 2024 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | 1,200 |
| 17 Apr 2024 | 6.15 | 6.15 | 6.01 | 6.01 | 6.01 | 700 |
| 16 Apr 2024 | 6.10 | 6.21 | 6.09 | 6.21 | 6.21 | 800 |
| 15 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 700 |
| 12 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 10 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 09 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 200 |
| 08 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 300 |
| 05 Apr 2024 | 6.47 | 6.47 | 6.41 | 6.41 | 6.41 | 400 |
| 04 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 03 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 300 |
| 02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| 28 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 300 |
| 27 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 26 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 25 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 22 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 21 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 20 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 19 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 200 |
| 18 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 15 Mar 2024 | 6.58 | 6.89 | 6.58 | 6.89 | 6.89 | 400 |
| 14 Mar 2024 | 6.81 | 6.99 | 6.81 | 6.83 | 6.83 | 1,400 |
| 13 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 12 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 11 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 08 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 07 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 06 Mar 2024 | 6.87 | 6.92 | 6.76 | 6.92 | 6.92 | 500 |
| 05 Mar 2024 | 6.74 | 6.90 | 6.74 | 6.90 | 6.90 | 2,800 |
| 04 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 200 |
| 01 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 29 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 300 |
| 28 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 27 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 26 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 100 |
| 23 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1,800 |
| 22 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 21 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 100 |
| 20 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 200 |
| 16 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 200 |
| 15 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 200 |
| 14 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 13 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 12 Feb 2024 | 7.09 | 7.37 | 6.97 | 6.97 | 6.97 | 900 |
| 09 Feb 2024 | 7.18 | 7.18 | 6.62 | 6.62 | 6.62 | 16,500 |
| 08 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 07 Feb 2024 | 7.41 | 7.41 | 7.20 | 7.20 | 7.20 | 9,000 |
| 06 Feb 2024 | 7.09 | 7.23 | 7.09 | 7.23 | 7.23 | 600 |
| 05 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 300 |
| 02 Feb 2024 | 6.73 | 7.01 | 6.73 | 6.74 | 6.74 | 900 |
| 01 Feb 2024 | 6.94 | 6.94 | 6.80 | 6.80 | 6.80 | 300 |
| 31 Jan 2024 | 7.08 | 7.08 | 6.79 | 6.79 | 6.79 | 200 |
| 30 Jan 2024 | 6.82 | 7.09 | 6.82 | 7.09 | 7.09 | 400 |
| 29 Jan 2024 | 6.90 | 7.17 | 6.90 | 7.17 | 7.17 | 1,900 |
| 26 Jan 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 200 |
| 25 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 24 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 300 |
| 23 Jan 2024 | 6.59 | 6.95 | 6.59 | 6.95 | 6.95 | 3,200 |
| 22 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 400 |
| 19 Jan 2024 | 7.36 | 7.36 | 7.00 | 7.00 | 7.00 | 1,300 |
| 18 Jan 2024 | 7.07 | 7.25 | 7.07 | 7.25 | 7.25 | 500 |
| 17 Jan 2024 | 7.15 | 7.15 | 6.78 | 6.78 | 6.78 | 500 |
| 16 Jan 2024 | 7.03 | 7.03 | 6.78 | 6.78 | 6.78 | 700 |
| 12 Jan 2024 | 7.11 | 7.47 | 7.11 | 7.47 | 7.47 | 700 |
| 11 Jan 2024 | 7.20 | 7.49 | 7.20 | 7.49 | 7.49 | 1,700 |
| 10 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 09 Jan 2024 | 6.81 | 7.10 | 6.81 | 7.10 | 7.10 | 500 |
| 08 Jan 2024 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 400 |
| 05 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 400 |
| 04 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 03 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 200 |
| 02 Jan 2024 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | 400 |
| 29 Dec 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 28 Dec 2023 | 6.75 | 7.04 | 6.60 | 6.60 | 6.60 | 8,600 |
| 27 Dec 2023 | 6.99 | 6.99 | 6.64 | 6.64 | 6.64 | 2,000 |
| 26 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 200 |
| 22 Dec 2023 | 6.83 | 7.11 | 6.83 | 7.11 | 7.11 | 600 |
| 21 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 600 |
| 20 Dec 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 400 |
| 19 Dec 2023 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 600 |
| 18 Dec 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 15 Dec 2023 | 6.88 | 7.12 | 6.88 | 7.12 | 7.12 | 1,300 |
| 14 Dec 2023 | 6.91 | 7.06 | 6.91 | 7.06 | 7.06 | 600 |
| 13 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,500 |
| 12 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.