DM WENCESLAO & ASSOCIATES Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	6.870	6.870	6.860	6.860	6.428	29,000
2022-08-10	6.870	6.870	6.860	6.870	6.437	30,000
2022-08-09	6.840	6.840	6.830	6.840	6.409	24,900
2022-08-08	6.850	6.850	6.840	6.840	6.409	25,700
2022-08-05	6.870	6.870	6.860	6.870	6.437	39,700
2022-08-04	6.850	6.870	6.850	6.870	6.437	20,000
2022-08-03	6.840	6.850	6.840	6.850	6.419	16,200
2022-08-02	6.870	6.870	6.820	6.820	6.390	26,500
2022-08-01	6.830	6.870	6.830	6.870	6.437	24,200
2022-07-29	6.830	6.830	6.800	6.830	6.400	21,600
2022-07-28	6.840	6.840	6.840	6.840	6.409	23,500
2022-07-27	6.850	6.850	6.820	6.830	6.400	25,900
2022-07-26	6.840	6.840	6.840	6.840	6.409	20,900
2022-07-25	6.840	6.840	6.840	6.840	6.409	7,000
2022-07-22	6.830	6.830	6.820	6.820	6.390	15,000
2022-07-21	6.800	6.840	6.730	6.730	6.306	219,200
2022-07-20	6.830	6.840	6.800	6.800	6.372	20,900
2022-07-19	6.840	6.840	6.840	6.840	6.409	15,000
2022-07-18	6.820	6.820	6.820	6.820	6.390	14,000
2022-07-15	6.850	6.850	6.800	6.830	6.400	23,600
2022-07-14	6.800	6.820	6.800	6.820	6.390	18,400
2022-07-13	6.860	6.860	6.800	6.800	6.372	20,000
2022-07-12	6.820	6.820	6.820	6.820	6.390	5,000
2022-07-11	6.820	6.820	6.820	6.820	6.390	16,300
2022-07-08	6.820	6.830	6.820	6.820	6.390	17,000
2022-07-07	6.800	6.800	6.780	6.800	6.372	19,300
2022-07-06	6.840	6.840	6.800	6.800	6.372	53,200
2022-07-05	6.830	6.850	6.830	6.850	6.419	11,500
2022-07-04	6.850	6.850	6.800	6.850	6.419	18,500
2022-07-01	6.780	6.780	6.750	6.750	6.325	25,000
2022-06-30	6.780	6.780	6.760	6.760	6.334	17,500
2022-06-29	6.730	6.780	6.730	6.730	6.306	21,600
2022-06-28	6.800	6.800	6.780	6.780	6.353	22,500
2022-06-27	6.760	6.760	6.730	6.750	6.325	32,000
2022-06-24	6.750	6.800	6.740	6.740	6.316	30,100
2022-06-23	6.730	6.750	6.700	6.750	6.325	39,800
2022-06-22	6.750	6.770	6.750	6.760	6.334	37,000
2022-06-21	6.740	6.780	6.730	6.760	6.334	27,400
2022-06-20	6.770	6.770	6.750	6.770	6.344	42,000
2022-06-17	6.780	6.780	6.730	6.780	6.353	32,000
2022-06-16	6.800	6.800	6.800	6.800	6.372	18,500
2022-06-15	6.780	6.800	6.780	6.780	6.353	43,400
2022-06-14	6.750	6.820	6.750	6.820	6.390	14,100
2022-06-13	6.750	6.800	6.750	6.800	6.372	6,500
2022-06-10	6.800	6.800	6.800	6.800	6.372	19,500
2022-06-09	6.850	6.850	6.800	6.800	6.372	21,000
2022-06-08	6.850	6.860	6.840	6.850	6.419	25,000
2022-06-07	6.860	6.860	6.800	6.850	6.419	49,000
2022-06-06	6.780	6.780	6.780	6.780	6.353	20,100
2022-06-03	6.800	6.800	6.780	6.800	6.372	39,000
2022-06-02	6.800	6.800	6.780	6.780	6.353	35,000
2022-06-01	6.850	6.850	6.770	6.800	6.372	41,600
2022-05-31	6.840	6.850	6.840	6.850	6.419	80,400
2022-05-30	6.890	6.890	6.880	6.880	6.447	34,600
2022-05-27	6.860	6.890	6.840	6.890	6.456	359,700
2022-05-26	6.890	6.890	6.870	6.870	6.437	21,100
2022-05-25	6.880	6.880	6.880	6.880	6.447	15,000
2022-05-24	6.900	6.900	6.880	6.900	6.465	21,500
2022-05-23	6.880	6.900	6.880	6.900	6.465	18,000
2022-05-20	6.900	6.900	6.860	6.900	6.465	21,000

← NewerPage 18 of 21 · 1,221 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.