DM WENCESLAO & ASSOCIATES Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	5.700	5.800	5.700	5.800	5.495	45,000
2024-02-01	5.880	5.880	5.800	5.800	5.495	62,000
2024-01-31	5.900	5.900	5.800	5.800	5.495	17,300
2024-01-30	5.880	5.880	5.880	5.880	5.570	10,000
2024-01-29	6.040	6.040	6.020	6.020	5.703	41,500
2024-01-26	6.000	6.050	6.000	6.050	5.731	300
2024-01-25	5.900	5.900	5.800	5.800	5.495	32,000
2024-01-24	6.000	6.000	5.880	5.880	5.570	3,300
2024-01-23	5.980	5.980	5.980	5.980	5.665	3,500
2024-01-22	5.990	5.990	5.990	5.990	5.675	25,300
2024-01-19	5.800	5.940	5.800	5.940	5.627	8,100
2024-01-18	5.960	5.990	5.900	5.990	5.675	8,000
2024-01-17	5.990	5.990	5.800	5.980	5.665	8,300
2024-01-16	5.520	5.880	5.500	5.880	5.570	70,100
2024-01-15	5.500	5.990	5.500	5.510	5.220	147,500
2024-01-12	5.400	5.500	5.400	5.500	5.210	58,100
2024-01-11	5.400	5.400	5.200	5.400	5.116	11,400
2024-01-10	5.290	5.400	5.200	5.400	5.116	50,900
2024-01-09	5.300	5.300	5.290	5.290	5.011	8,000
2024-01-08	5.280	5.290	5.280	5.290	5.011	5,000
2024-01-05	5.200	5.200	5.200	5.200	4.926	10,000
2024-01-04	5.160	5.200	5.160	5.160	4.888	51,800
2024-01-03	5.160	5.160	5.160	5.160	4.888	200
2024-01-02	5.160	5.160	5.160	5.160	4.888	1,000
2023-12-29	4.850	5.240	4.800	5.160	4.888	318,800
2023-12-28	5.850	5.850	4.200	5.240	4.964	457,300
2023-12-27	5.800	5.800	5.800	5.800	5.495	33,000
2023-12-22	5.950	5.950	5.500	5.500	5.210	209,000
2023-12-21	6.080	6.080	6.000	6.000	5.684	67,000
2023-12-20	6.200	6.200	6.200	6.200	5.873	5,000
2023-12-19	6.080	6.080	6.080	6.080	5.760	18,000
2023-12-18	6.030	6.030	6.000	6.000	5.684	86,200
2023-12-15	6.100	6.100	6.050	6.050	5.731	45,000
2023-12-14	6.100	6.100	6.100	6.100	5.779	6,300
2023-12-13	6.190	6.190	6.150	6.150	5.826	16,000
2023-12-12	6.200	6.200	6.200	6.200	5.873	4,000
2023-12-11	6.230	6.230	6.200	6.200	5.873	23,100
2023-12-07	6.250	6.250	6.250	6.250	5.921	3,200
2023-12-06	6.250	6.250	6.250	6.250	5.921	23,000
2023-12-05	6.250	6.250	6.250	6.250	5.921	31,000
2023-12-04	6.280	6.300	6.280	6.280	5.949	12,900
2023-12-01	6.280	6.280	6.280	6.280	5.949	7,000
2023-11-30	6.250	6.280	6.250	6.270	5.940	13,500
2023-11-29	6.250	6.260	6.250	6.260	5.930	10,400
2023-11-28	6.270	6.290	6.250	6.290	5.959	13,200
2023-11-24	6.290	6.290	6.290	6.290	5.959	500
2023-11-23	6.220	6.220	6.220	6.220	5.892	12,700
2023-11-22	6.250	6.250	6.180	6.180	5.854	54,000
2023-11-21	6.290	6.290	6.180	6.180	5.854	43,000
2023-11-20	6.290	6.290	6.280	6.290	5.959	14,400
2023-11-17	6.300	6.300	6.200	6.200	5.873	28,000
2023-11-16	6.270	6.300	6.200	6.300	5.968	114,400
2023-11-15	6.300	6.300	6.300	6.300	5.968	30,700
2023-11-14	6.300	6.300	6.270	6.300	5.968	38,700
2023-11-13	6.220	6.300	6.200	6.300	5.968	26,400
2023-11-10	6.300	6.300	6.250	6.250	5.921	85,700
2023-11-09	6.300	6.300	6.300	6.300	5.968	12,500
2023-11-08	6.310	6.310	6.310	6.310	5.978	4,500
2023-11-07	6.300	6.300	6.270	6.300	5.968	658,200
2023-11-06	6.300	6.300	6.270	6.270	5.940	54,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.