DM WENCESLAO & ASSOCIATES Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	6.800	6.900	6.800	6.900	6.408	57,500
2022-02-15	6.830	6.840	6.820	6.840	6.353	28,300
2022-02-14	6.840	6.840	6.840	6.840	6.353	7,800
2022-02-11	6.750	6.840	6.750	6.840	6.353	34,900
2022-02-10	6.800	6.820	6.800	6.800	6.315	157,000
2022-02-09	6.850	6.850	6.850	6.850	6.362	513,000
2022-02-08	6.600	6.850	6.600	6.700	6.223	2,803,500
2022-02-07	6.250	6.800	6.200	6.800	6.315	3,319,300
2022-02-04	6.710	6.830	6.710	6.830	6.343	3,300,900
2022-02-03	6.580	6.600	6.580	6.600	6.130	19,400
2022-02-02	6.830	6.830	6.110	6.710	6.232	3,372,800
2022-01-31	6.770	6.850	6.200	6.850	6.362	6,900,900
2022-01-28	6.770	6.780	6.770	6.780	6.297	40,600
2022-01-27	6.770	6.780	6.770	6.780	6.297	30,600
2022-01-26	6.730	6.780	6.680	6.780	6.297	48,100
2022-01-25	6.770	6.770	6.750	6.770	6.288	25,300
2022-01-24	6.780	6.780	6.780	6.780	6.297	30,100
2022-01-21	6.780	6.780	6.780	6.780	6.297	30,500
2022-01-20	6.700	6.780	6.680	6.780	6.297	247,500
2022-01-19	6.760	6.760	6.700	6.760	6.278	39,000
2022-01-18	6.680	6.780	6.680	6.780	6.297	105,100
2022-01-17	6.770	6.780	6.770	6.780	6.297	15,300
2022-01-14	6.780	6.780	6.680	6.780	6.297	48,900
2022-01-13	6.780	6.780	6.760	6.780	6.297	74,900
2022-01-12	6.700	6.780	6.700	6.780	6.297	26,500
2022-01-11	6.700	6.700	6.680	6.700	6.223	53,000
2022-01-10	6.600	6.700	6.600	6.680	6.204	41,400
2022-01-07	6.650	6.700	6.600	6.600	6.130	82,100
2022-01-06	6.700	6.700	6.620	6.680	6.204	56,600
2022-01-05	6.740	6.750	6.680	6.680	6.204	102,300
2022-01-03	6.750	6.780	6.700	6.760	6.278	163,300
2021-12-31	6.760	6.780	6.760	6.780	6.297	84,600
2021-12-29	6.760	6.780	6.300	6.760	6.278	252,000
2021-12-28	6.780	6.780	6.780	6.780	6.297	23,500
2021-12-27	6.760	6.780	6.760	6.780	6.297	31,800
2021-12-24	6.760	6.780	6.760	6.780	6.297	36,700
2021-12-23	6.780	6.780	6.760	6.760	6.278	38,700
2021-12-22	6.780	6.780	6.760	6.780	6.297	27,400
2021-12-21	6.780	6.780	6.760	6.780	6.297	31,700
2021-12-20	6.780	6.780	6.780	6.780	6.297	31,200
2021-12-17	6.750	6.780	6.720	6.780	6.297	25,000
2021-12-16	6.780	6.780	6.780	6.780	6.297	127,000
2021-12-15	6.780	6.780	6.750	6.750	6.269	32,000
2021-12-14	6.700	6.750	6.650	6.750	6.269	40,500
2021-12-13	6.840	6.900	6.700	6.700	6.223	2,977,800
2021-12-10	6.920	6.920	6.850	6.850	6.362	45,500
2021-12-09	6.780	6.920	6.780	6.900	6.408	34,600
2021-12-07	6.910	6.920	6.800	6.920	6.427	262,000
2021-12-06	6.850	6.920	6.850	6.920	6.427	43,600
2021-12-03	6.850	6.850	6.820	6.850	6.362	47,700
2021-12-02	6.800	6.920	6.800	6.850	6.362	91,000
2021-12-01	6.920	6.920	6.800	6.800	6.315	77,400
2021-11-29	6.850	6.850	6.800	6.800	6.315	48,400
2021-11-26	6.900	6.920	6.850	6.900	6.408	82,600
2021-11-25	6.720	6.920	6.700	6.900	6.408	324,000
2021-11-24	6.750	6.820	6.750	6.820	6.334	29,000
2021-11-23	6.910	6.920	6.800	6.800	6.315	66,800
2021-11-22	6.780	6.910	6.780	6.890	6.399	31,100
2021-11-19	6.880	6.880	6.720	6.780	6.297	39,200
2021-11-18	6.880	6.880	6.800	6.880	6.390	246,000

← NewerPage 20 of 21 · 1,224 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.