DM WENCESLAO & ASSOCIATES Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	6.900	6.900	6.900	6.900	6.465	10,500
2022-05-18	6.880	6.900	6.860	6.900	6.465	24,800
2022-05-17	6.900	6.900	6.880	6.880	6.447	8,700
2022-05-13	6.800	6.820	6.800	6.820	6.390	11,800
2022-05-12	6.880	6.880	6.780	6.800	6.372	45,300
2022-05-11	6.900	6.900	6.880	6.900	6.465	59,500
2022-05-10	6.900	6.900	6.880	6.880	6.447	15,600
2022-05-06	6.880	6.900	6.880	6.900	6.465	16,900
2022-05-05	6.900	6.900	6.880	6.880	6.447	15,200
2022-05-04	6.900	6.900	6.900	6.900	6.465	13,000
2022-05-02	6.880	6.900	6.880	6.900	6.465	32,000
2022-04-29	6.900	6.900	6.880	6.880	6.447	28,500
2022-04-28	6.920	6.920	6.900	6.900	6.465	27,000
2022-04-27	6.920	6.920	6.880	6.880	6.447	27,900
2022-04-26	6.900	6.910	6.900	6.900	6.465	24,300
2022-04-25	6.900	6.910	6.800	6.900	6.465	89,000
2022-04-22	6.900	6.900	6.900	6.900	6.465	20,400
2022-04-21	6.820	6.900	6.820	6.900	6.465	20,700
2022-04-20	6.800	6.870	6.800	6.870	6.437	234,500
2022-04-19	6.800	6.800	6.790	6.790	6.362	17,500
2022-04-18	6.800	6.800	6.790	6.790	6.362	45,000
2022-04-13	6.800	6.800	6.780	6.800	6.372	32,000
2022-04-12	6.800	6.800	6.800	6.800	6.372	14,000
2022-04-11	6.870	6.870	6.780	6.800	6.372	37,800
2022-04-08	6.800	6.800	6.800	6.800	6.372	25,800
2022-04-07	6.890	6.890	6.800	6.800	6.372	30,200
2022-04-06	6.850	6.890	6.850	6.890	6.456	18,500
2022-04-05	6.870	6.870	6.800	6.850	6.419	37,600
2022-04-04	6.890	6.890	6.880	6.890	6.456	20,400
2022-04-01	6.820	6.900	6.820	6.900	6.465	25,000
2022-03-31	6.860	6.860	6.860	6.860	6.428	31,500
2022-03-30	6.860	6.860	6.860	6.860	6.428	28,000
2022-03-29	6.870	6.870	6.800	6.800	6.372	69,700
2022-03-28	6.870	6.890	6.870	6.870	6.437	24,000
2022-03-25	6.890	6.900	6.880	6.890	6.456	24,000
2022-03-24	6.900	6.900	6.890	6.890	6.456	23,300
2022-03-23	6.920	6.920	6.850	6.850	6.419	25,000
2022-03-22	6.900	6.900	6.850	6.900	6.465	31,200
2022-03-21	6.870	6.920	6.870	6.900	6.408	44,500
2022-03-18	6.900	6.900	6.900	6.900	6.408	22,600
2022-03-17	6.920	6.940	6.920	6.920	6.427	252,000
2022-03-16	6.890	6.890	6.800	6.800	6.315	200,300
2022-03-15	6.700	6.880	6.700	6.860	6.371	30,300
2022-03-14	6.560	6.890	6.360	6.880	6.390	42,400
2022-03-11	6.990	6.990	6.500	6.500	6.037	110,500
2022-03-10	6.990	7.000	6.990	7.000	6.501	29,600
2022-03-09	7.000	7.000	6.980	6.990	6.492	25,700
2022-03-08	6.880	6.990	6.870	6.980	6.483	208,800
2022-03-07	6.980	7.000	6.900	7.000	6.501	19,700
2022-03-04	6.980	6.990	6.980	6.980	6.483	36,800
2022-03-03	6.800	7.000	6.800	6.990	6.492	84,900
2022-03-02	6.700	6.990	6.620	6.990	6.492	12,900
2022-03-01	6.980	7.000	6.370	6.700	6.223	185,400
2022-02-28	6.900	7.000	6.900	7.000	6.501	83,800
2022-02-24	6.820	6.990	6.820	6.900	6.408	63,000
2022-02-23	6.870	6.870	6.820	6.820	6.334	26,800
2022-02-22	6.930	6.980	6.930	6.980	6.483	50,500
2022-02-21	6.900	6.930	6.880	6.930	6.436	15,100
2022-02-18	6.900	6.920	6.900	6.920	6.427	53,400
2022-02-17	6.900	6.900	6.880	6.900	6.408	24,300

← NewerPage 19 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.