DM WENCESLAO & ASSOCIATES Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.900	6.900	6.900	6.900	6.465	23,700
2023-02-06	6.800	6.880	6.800	6.880	6.447	7,200
2023-02-03	6.820	6.820	6.800	6.820	6.390	16,200
2023-02-02	6.900	6.900	6.800	6.820	6.390	37,500
2023-02-01	6.930	6.930	6.930	6.930	6.494	15,000
2023-01-31	6.900	6.940	6.900	6.930	6.494	9,200
2023-01-30	6.940	6.940	6.920	6.930	6.494	17,300
2023-01-27	6.940	6.940	6.920	6.920	6.484	21,000
2023-01-26	6.900	6.940	6.900	6.940	6.503	15,000
2023-01-25	6.940	6.940	6.900	6.900	6.465	34,700
2023-01-24	6.900	6.900	6.900	6.900	6.465	12,500
2023-01-23	6.940	6.950	6.940	6.940	6.503	15,000
2023-01-20	6.950	6.960	6.950	6.960	6.522	18,500
2023-01-19	6.940	6.960	6.850	6.960	6.522	106,200
2023-01-18	6.940	6.940	6.920	6.940	6.503	102,600
2023-01-17	6.870	6.940	6.870	6.940	6.503	257,700
2023-01-16	6.880	6.880	6.830	6.880	6.447	68,600
2023-01-13	6.880	6.880	6.850	6.880	6.447	28,300
2023-01-12	6.840	6.880	6.800	6.880	6.447	145,800
2023-01-11	6.820	6.830	6.780	6.830	6.400	111,000
2023-01-10	6.810	6.820	6.810	6.820	6.390	95,100
2023-01-09	6.800	6.810	6.800	6.810	6.381	180,000
2023-01-06	6.710	6.780	6.710	6.780	6.353	47,300
2023-01-05	6.710	6.710	6.600	6.710	6.287	371,100
2023-01-04	6.710	6.710	6.690	6.710	6.287	179,800
2023-01-03	6.700	6.710	6.700	6.710	6.287	205,700
2022-12-29	6.700	6.710	6.700	6.700	6.278	43,000
2022-12-28	6.700	6.710	6.700	6.710	6.287	35,500
2022-12-27	6.700	6.710	6.700	6.710	6.287	636,500
2022-12-23	6.700	6.710	6.700	6.710	6.287	26,500
2022-12-22	6.710	6.710	6.700	6.710	6.287	27,500
2022-12-21	6.710	6.710	6.700	6.710	6.287	23,000
2022-12-20	6.710	6.710	6.700	6.700	6.278	15,000
2022-12-19	6.700	6.710	6.700	6.710	6.287	35,000
2022-12-16	6.680	6.710	6.680	6.710	6.287	37,300
2022-12-15	6.700	6.710	6.680	6.710	6.287	84,400
2022-12-14	6.700	6.700	6.690	6.700	6.278	40,000
2022-12-13	6.680	6.690	6.600	6.690	6.269	34,700
2022-12-12	6.700	6.700	6.690	6.690	6.269	32,500
2022-12-09	6.690	6.700	6.690	6.700	6.278	42,000
2022-12-07	6.700	6.700	6.700	6.700	6.278	13,000
2022-12-06	6.700	6.700	6.660	6.700	6.278	398,600
2022-12-05	6.690	6.690	6.690	6.690	6.269	20,000
2022-12-02	6.690	6.700	6.690	6.700	6.278	30,000
2022-12-01	6.710	6.710	6.700	6.700	6.278	42,600
2022-11-29	6.700	6.710	6.700	6.710	6.287	13,800
2022-11-28	6.700	6.700	6.690	6.700	6.278	31,600
2022-11-25	6.670	6.700	6.620	6.680	6.259	59,000
2022-11-24	6.700	6.710	6.680	6.680	6.259	80,800
2022-11-23	6.700	6.700	6.690	6.690	6.269	23,000
2022-11-22	6.700	6.700	6.700	6.700	6.278	39,000
2022-11-21	6.710	6.710	6.700	6.710	6.287	12,000
2022-11-18	6.700	6.700	6.700	6.700	6.278	11,000
2022-11-17	6.710	6.710	6.690	6.710	6.287	30,700
2022-11-16	6.720	6.720	6.700	6.720	6.297	34,100
2022-11-15	6.730	6.730	6.720	6.720	6.297	22,500
2022-11-14	6.720	6.720	6.720	6.720	6.297	30,000
2022-11-11	6.720	6.720	6.700	6.700	6.278	31,500
2022-11-10	6.720	6.730	6.680	6.710	6.287	31,200
2022-11-09	6.640	6.640	6.640	6.640	6.222	30,000

← NewerPage 16 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.