DM WENCESLAO & ASSOCIATES Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	6.760	6.760	6.750	6.760	6.404	9,900
2023-05-09	6.730	6.760	6.730	6.760	6.404	15,500
2023-05-08	6.760	6.760	6.740	6.760	6.404	62,700
2023-05-05	6.720	6.720	6.720	6.720	6.366	8,900
2023-05-04	6.710	6.720	6.710	6.720	6.366	14,200
2023-05-03	6.720	6.720	6.700	6.710	6.357	55,100
2023-05-02	6.700	6.720	6.700	6.700	6.347	67,200
2023-04-28	6.720	6.720	6.700	6.700	6.347	57,500
2023-04-27	6.550	6.720	6.550	6.720	6.366	56,000
2023-04-26	6.730	6.730	6.720	6.720	6.366	74,000
2023-04-25	6.760	6.760	6.600	6.600	6.252	173,000
2023-04-24	6.770	6.770	6.770	6.770	6.413	55,000
2023-04-20	6.770	6.770	6.770	6.770	6.413	15,000
2023-04-19	6.760	6.780	6.760	6.780	6.423	15,500
2023-04-18	6.730	6.780	6.680	6.680	6.328	71,100
2023-04-17	6.800	6.800	6.800	6.800	6.442	13,100
2023-04-14	6.800	6.800	6.750	6.750	6.394	26,000
2023-04-13	6.820	6.820	6.740	6.790	6.432	62,000
2023-04-12	6.840	6.840	6.800	6.840	6.480	29,600
2023-04-11	6.840	6.840	6.780	6.800	6.442	35,000
2023-04-05	6.850	6.850	6.800	6.800	6.442	14,500
2023-04-04	6.850	6.850	6.800	6.800	6.442	37,000
2023-04-03	6.840	6.840	6.800	6.800	6.442	27,100
2023-03-31	6.860	6.860	6.800	6.800	6.442	28,700
2023-03-30	6.860	6.900	6.860	6.880	6.518	22,900
2023-03-29	6.850	6.850	6.850	6.850	6.489	8,300
2023-03-28	6.860	6.900	6.860	6.900	6.537	15,200
2023-03-27	6.860	6.860	6.840	6.860	6.499	11,700
2023-03-24	6.880	6.890	6.880	6.890	6.456	7,100
2023-03-23	6.880	6.880	6.880	6.880	6.447	10,000
2023-03-22	6.860	6.880	6.860	6.880	6.447	56,700
2023-03-21	6.870	6.870	6.840	6.840	6.409	104,000
2023-03-20	6.880	6.880	6.860	6.860	6.428	11,000
2023-03-17	6.880	6.880	6.880	6.880	6.447	45,400
2023-03-16	6.880	6.880	6.830	6.880	6.447	21,000
2023-03-15	6.870	6.880	6.850	6.850	6.419	29,500
2023-03-14	6.880	6.880	6.880	6.880	6.447	12,300
2023-03-13	6.880	6.880	6.880	6.880	6.447	4,900
2023-03-10	6.840	6.890	6.840	6.880	6.447	26,800
2023-03-09	6.880	6.880	6.860	6.860	6.428	7,200
2023-03-08	6.890	6.890	6.880	6.880	6.447	9,500
2023-03-07	6.890	6.890	6.880	6.880	6.447	8,500
2023-03-06	6.880	6.880	6.880	6.880	6.447	14,800
2023-03-03	6.890	6.890	6.890	6.890	6.456	18,200
2023-03-02	6.890	6.890	6.890	6.890	6.456	20,000
2023-03-01	6.880	6.890	6.880	6.890	6.456	17,000
2023-02-28	6.890	6.890	6.890	6.890	6.456	11,500
2023-02-27	6.890	6.900	6.890	6.890	6.456	21,000
2023-02-23	6.880	6.890	6.880	6.890	6.456	14,600
2023-02-22	6.890	6.890	6.880	6.880	6.447	19,900
2023-02-21	6.900	6.900	6.900	6.900	6.465	10,000
2023-02-20	6.900	6.900	6.900	6.900	6.465	14,000
2023-02-17	6.880	6.900	6.880	6.900	6.465	8,600
2023-02-16	6.890	6.900	6.890	6.900	6.465	25,900
2023-02-15	6.880	6.900	6.880	6.900	6.465	12,700
2023-02-14	6.890	6.890	6.890	6.890	6.456	25,000
2023-02-13	6.880	6.890	6.880	6.880	6.447	13,700
2023-02-10	6.900	6.900	6.900	6.900	6.465	10,000
2023-02-09	6.890	6.900	6.890	6.900	6.465	33,000
2023-02-08	6.930	6.930	6.900	6.900	6.465	26,500

← NewerPage 15 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.