DM WENCESLAO & ASSOCIATES Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	6.150	6.200	6.150	6.150	5.826	37,600
2023-08-03	6.150	6.160	6.100	6.140	5.817	117,500
2023-08-02	6.160	6.180	6.130	6.170	5.845	22,100
2023-08-01	6.180	6.180	6.130	6.160	5.836	96,000
2023-07-31	6.210	6.210	6.150	6.180	5.854	96,800
2023-07-28	6.280	6.280	6.180	6.180	5.854	47,100
2023-07-27	6.280	6.280	6.200	6.200	5.873	97,900
2023-07-26	6.220	6.280	6.200	6.200	5.873	61,000
2023-07-25	6.260	6.260	6.200	6.210	5.883	59,600
2023-07-24	6.280	6.280	6.100	6.260	5.930	224,500
2023-07-21	6.280	6.280	6.200	6.280	5.949	71,500
2023-07-20	6.280	6.300	6.180	6.180	5.854	136,000
2023-07-19	6.280	6.300	6.120	6.120	5.798	151,000
2023-07-18	6.330	6.340	6.300	6.340	6.006	45,000
2023-07-17	6.380	6.380	6.200	6.300	5.968	121,600
2023-07-14	6.380	6.380	6.300	6.340	6.006	68,200
2023-07-13	6.390	6.390	6.280	6.280	5.949	78,000
2023-07-12	6.380	6.390	6.280	6.280	5.949	193,000
2023-07-11	6.430	6.430	6.350	6.350	6.016	87,500
2023-07-10	6.450	6.450	6.400	6.420	6.082	32,000
2023-07-07	6.400	6.450	6.390	6.390	6.053	66,900
2023-07-06	6.440	6.490	6.400	6.400	6.063	77,700
2023-07-05	6.480	6.480	6.440	6.440	6.101	45,000
2023-07-04	6.460	6.490	6.440	6.460	6.120	81,100
2023-07-03	6.460	6.500	6.440	6.480	6.139	61,500
2023-06-30	6.400	6.460	6.380	6.450	6.110	111,500
2023-06-29	6.500	6.520	6.400	6.400	6.063	77,300
2023-06-27	6.500	6.500	6.480	6.500	6.158	37,500
2023-06-26	6.490	6.500	6.450	6.500	6.158	39,600
2023-06-23	6.500	6.500	6.450	6.500	6.158	57,900
2023-06-22	6.520	6.520	6.480	6.500	6.158	26,500
2023-06-21	6.530	6.540	6.500	6.520	6.177	53,000
2023-06-20	6.540	6.540	6.500	6.500	6.158	24,500
2023-06-19	6.540	6.540	6.480	6.520	6.177	41,500
2023-06-16	6.540	6.540	6.540	6.540	6.196	16,000
2023-06-15	6.450	6.540	6.450	6.520	6.177	16,000
2023-06-14	6.540	6.540	6.500	6.500	6.158	19,000
2023-06-13	6.300	6.540	6.250	6.540	6.196	137,600
2023-06-09	6.450	6.530	6.400	6.500	6.158	146,700
2023-06-08	6.530	6.530	6.500	6.530	6.186	32,200
2023-06-07	6.540	6.550	6.540	6.550	6.205	17,000
2023-06-06	6.550	6.550	6.530	6.530	6.186	110,000
2023-06-05	6.550	6.550	6.530	6.540	6.196	20,200
2023-06-02	6.600	6.600	6.400	6.540	6.196	103,100
2023-06-01	6.550	6.550	6.500	6.550	6.205	30,000
2023-05-31	6.680	6.680	6.500	6.500	6.158	34,000
2023-05-30	6.600	6.600	6.500	6.550	6.205	58,700
2023-05-29	6.680	6.680	6.500	6.580	6.233	27,100
2023-05-26	6.450	6.670	6.450	6.670	6.319	12,400
2023-05-25	6.450	6.450	6.400	6.450	6.110	47,900
2023-05-24	6.450	6.500	6.450	6.450	6.110	36,200
2023-05-23	6.700	6.700	6.450	6.450	6.110	33,200
2023-05-22	6.330	6.620	6.330	6.580	6.233	56,500
2023-05-19	6.720	6.760	6.140	6.670	6.319	131,600
2023-05-18	6.760	6.760	6.760	6.760	6.404	14,200
2023-05-17	6.650	6.750	6.650	6.750	6.394	13,800
2023-05-16	6.760	6.760	6.400	6.680	6.328	119,700
2023-05-15	6.670	6.750	6.670	6.700	6.347	21,200
2023-05-12	6.750	6.760	6.700	6.700	6.347	67,000
2023-05-11	6.760	6.760	6.760	6.760	6.404	12,300

← NewerPage 14 of 21 · 1,223 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.