DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.576 | 2,800 |
| 2024-07-31 | 5.500 | 5.800 | 5.500 | 5.500 | 5.288 | 5,600 |
| 2024-07-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.480 | 5,500 |
| 2024-07-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.576 | 2,000 |
| 2024-07-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.480 | 5,400 |
| 2024-07-25 | 5.700 | 5.750 | 5.700 | 5.700 | 5.480 | 608,200 |
| 2024-07-23 | 5.600 | 5.700 | 5.600 | 5.700 | 5.480 | 3,200 |
| 2024-07-22 | 5.600 | 5.700 | 5.600 | 5.700 | 5.480 | 189,100 |
| 2024-07-19 | 5.600 | 5.600 | 5.400 | 5.600 | 5.384 | 82,900 |
| 2024-07-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 5,000 |
| 2024-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 8,000 |
| 2024-07-16 | 5.480 | 5.600 | 5.400 | 5.400 | 5.192 | 33,700 |
| 2024-07-15 | 5.440 | 5.440 | 5.400 | 5.400 | 5.192 | 7,000 |
| 2024-07-12 | 5.590 | 5.590 | 5.590 | 5.590 | 5.374 | 1,300 |
| 2024-07-11 | 5.580 | 5.580 | 5.580 | 5.580 | 5.365 | 4,400 |
| 2024-07-10 | 5.590 | 5.590 | 5.580 | 5.580 | 5.365 | 300 |
| 2024-07-09 | 5.310 | 5.310 | 5.310 | 5.310 | 5.105 | 300 |
| 2024-07-08 | 5.600 | 5.600 | 5.310 | 5.310 | 5.105 | 5,500 |
| 2024-07-05 | 5.550 | 5.600 | 5.300 | 5.600 | 5.384 | 21,400 |
| 2024-07-04 | 5.550 | 5.600 | 5.550 | 5.600 | 5.384 | 28,500 |
| 2024-07-03 | 5.600 | 5.600 | 5.300 | 5.300 | 5.095 | 18,000 |
| 2024-07-02 | 5.500 | 5.600 | 5.500 | 5.600 | 5.384 | 19,100 |
| 2024-07-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 19,100 |
| 2024-06-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 4,400 |
| 2024-06-27 | 5.470 | 5.500 | 5.470 | 5.500 | 5.288 | 288,700 |
| 2024-06-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 56,400 |
| 2024-06-25 | 5.140 | 5.300 | 5.140 | 5.300 | 5.095 | 4,200 |
| 2024-06-24 | 5.470 | 5.470 | 5.470 | 5.470 | 5.259 | 2,500 |
| 2024-06-21 | 5.470 | 5.470 | 5.470 | 5.470 | 5.259 | 100 |
| 2024-06-20 | 5.450 | 5.470 | 5.450 | 5.470 | 5.259 | 6,900 |
| 2024-06-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.999 | 8,000 |
| 2024-06-18 | 5.150 | 5.150 | 5.150 | 5.150 | 4.951 | 100 |
| 2024-06-14 | 5.150 | 5.150 | 5.150 | 5.150 | 4.951 | 50,000 |
| 2024-06-13 | 5.150 | 5.450 | 5.110 | 5.110 | 4.913 | 26,800 |
| 2024-06-11 | 5.160 | 5.160 | 5.160 | 5.160 | 4.961 | 4,000 |
| 2024-06-10 | 5.200 | 5.200 | 5.100 | 5.160 | 4.961 | 194,000 |
| 2024-06-07 | 5.200 | 5.490 | 5.200 | 5.200 | 4.999 | 33,600 |
| 2024-06-06 | 5.300 | 5.300 | 5.250 | 5.300 | 5.095 | 88,700 |
| 2024-06-05 | 5.350 | 5.500 | 5.250 | 5.500 | 5.288 | 555,800 |
| 2024-06-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 100 |
| 2024-06-03 | 5.320 | 5.320 | 5.300 | 5.300 | 5.095 | 37,400 |
| 2024-05-31 | 5.350 | 5.350 | 5.300 | 5.300 | 5.095 | 7,700 |
| 2024-05-30 | 5.410 | 5.410 | 5.410 | 5.410 | 5.201 | 3,400 |
| 2024-05-29 | 5.550 | 5.550 | 5.410 | 5.410 | 5.201 | 6,900 |
| 2024-05-28 | 5.400 | 5.560 | 5.400 | 5.560 | 5.345 | 2,100 |
| 2024-05-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.249 | 600 |
| 2024-05-24 | 5.310 | 5.350 | 5.310 | 5.350 | 5.143 | 5,500 |
| 2024-05-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.336 | 5,000 |
| 2024-05-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 21,300 |
| 2024-05-21 | 5.500 | 5.500 | 5.300 | 5.300 | 5.095 | 85,300 |
| 2024-05-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 200 |
| 2024-05-17 | 5.490 | 5.490 | 5.400 | 5.400 | 5.192 | 14,000 |
| 2024-05-16 | 5.490 | 5.500 | 5.490 | 5.500 | 5.288 | 5,000 |
| 2024-05-15 | 5.300 | 5.490 | 5.300 | 5.490 | 5.278 | 4,500 |
| 2024-05-14 | 5.300 | 5.500 | 5.300 | 5.500 | 5.288 | 3,100 |
| 2024-05-13 | 5.400 | 5.580 | 5.400 | 5.580 | 5.365 | 30,200 |
| 2024-05-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 200 |
| 2024-05-09 | 5.400 | 5.400 | 5.320 | 5.320 | 5.115 | 104,000 |
| 2024-05-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.432 | 200 |
| 2024-05-07 | 5.700 | 5.700 | 5.400 | 5.400 | 5.192 | 10,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 0.1000 PHP |
| 2025-04-10 | 0.0950 PHP |
| 2024-04-11 | 0.0790 PHP |
| 2023-03-27 | 0.0750 PHP |
| 2022-03-22 | 0.0610 PHP |
| 2021-03-17 | 0.0471 PHP |
| 2020-05-06 | 0.0471 PHP |
| 2019-02-27 | 0.0353 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.