DM WENCESLAO & ASSOCIATES Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	6.350	6.350	6.320	6.320	5.987	10,400
2023-10-31	6.350	6.350	6.300	6.300	5.968	11,500
2023-10-27	6.330	6.350	6.330	6.350	6.016	615,000
2023-10-26	6.300	6.300	6.300	6.300	5.968	8,100
2023-10-25	6.330	6.330	6.300	6.300	5.968	54,400
2023-10-24	6.330	6.330	6.330	6.330	5.997	14,500
2023-10-23	6.320	6.330	6.320	6.330	5.997	15,500
2023-10-20	6.290	6.400	6.290	6.300	5.968	10,500
2023-10-19	6.320	6.320	6.300	6.300	5.968	20,000
2023-10-18	6.360	6.360	6.300	6.300	5.968	34,300
2023-10-17	6.380	6.380	6.300	6.300	5.968	146,400
2023-10-16	6.400	6.400	6.370	6.380	6.044	9,700
2023-10-13	6.490	6.490	6.350	6.350	6.016	31,800
2023-10-12	6.490	6.490	6.400	6.400	6.063	17,500
2023-10-11	6.400	6.400	6.380	6.380	6.044	3,700
2023-10-10	6.420	6.500	6.400	6.400	6.063	19,100
2023-10-09	6.370	6.390	6.350	6.350	6.016	24,900
2023-10-06	6.390	6.390	6.370	6.370	6.034	9,200
2023-10-05	6.380	6.390	6.380	6.390	6.053	12,300
2023-10-04	6.350	6.380	6.350	6.380	6.044	9,900
2023-10-03	6.340	6.340	6.300	6.340	6.006	14,500
2023-10-02	6.340	6.340	6.260	6.340	6.006	17,000
2023-09-29	6.300	6.340	6.250	6.340	6.006	51,800
2023-09-28	6.340	6.340	6.330	6.340	6.006	20,000
2023-09-27	6.220	6.340	6.050	6.340	6.006	34,000
2023-09-26	6.330	6.340	6.050	6.050	5.731	78,000
2023-09-25	6.330	6.340	6.300	6.330	5.997	26,300
2023-09-22	6.300	6.340	6.300	6.340	6.006	19,800
2023-09-21	6.300	6.300	6.250	6.280	5.949	28,000
2023-09-20	6.330	6.340	6.330	6.340	6.006	20,200
2023-09-19	6.320	6.330	6.320	6.330	5.997	18,800
2023-09-18	6.280	6.350	6.280	6.340	6.006	20,100
2023-09-15	6.280	6.300	6.280	6.300	5.968	15,300
2023-09-14	6.250	6.280	6.250	6.280	5.949	19,800
2023-09-13	6.270	6.270	6.260	6.260	5.930	8,300
2023-09-12	6.230	6.280	6.230	6.270	5.940	15,600
2023-09-11	6.270	6.270	6.250	6.270	5.940	30,900
2023-09-08	6.270	6.280	6.270	6.280	5.949	18,800
2023-09-07	6.280	6.280	6.280	6.280	5.949	800
2023-09-06	6.270	6.280	6.270	6.280	5.949	18,100
2023-09-05	6.270	6.280	6.250	6.270	5.940	34,200
2023-09-04	6.260	6.280	6.260	6.270	5.940	17,000
2023-09-01	6.220	6.280	6.200	6.260	5.930	17,100
2023-08-31	6.250	6.280	6.250	6.270	5.940	12,700
2023-08-30	6.270	6.280	6.270	6.280	5.949	10,000
2023-08-29	6.090	6.200	6.090	6.200	5.873	14,000
2023-08-25	6.280	6.280	6.280	6.280	5.949	20,000
2023-08-24	6.090	6.280	6.090	6.270	5.940	26,900
2023-08-23	6.050	6.090	6.050	6.090	5.769	4,100
2023-08-22	6.080	6.080	6.050	6.060	5.741	22,300
2023-08-18	6.100	6.100	6.070	6.070	5.750	5,800
2023-08-17	6.050	6.070	6.050	6.070	5.750	33,300
2023-08-16	6.070	6.070	6.010	6.010	5.693	37,500
2023-08-15	6.010	6.270	6.010	6.270	5.940	13,900
2023-08-14	6.050	6.050	6.030	6.030	5.712	22,000
2023-08-11	6.070	6.070	6.010	6.010	5.693	35,600
2023-08-10	6.100	6.100	6.050	6.050	5.731	51,300
2023-08-09	6.150	6.150	6.070	6.070	5.750	33,200
2023-08-08	6.170	6.170	6.000	6.010	5.693	54,500
2023-08-07	6.150	6.150	6.100	6.150	5.826	29,500

← NewerPage 13 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.