DM WENCESLAO & ASSOCIATES Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.900	4.900	4.900	4.900	4.900	2,000
2026-04-22	4.900	4.900	4.900	4.900	4.900	8,000
2026-04-21	4.810	4.810	4.810	4.810	4.810	2,000
2026-04-20	4.820	4.820	4.800	4.800	4.800	31,000
2026-04-17	5.260	5.260	4.800	4.830	4.830	126,900
2026-04-16	5.100	5.400	5.000	5.260	5.260	21,900
2026-04-15	5.400	5.400	5.400	5.400	5.400	8,000
2026-04-14	5.600	5.600	5.500	5.500	5.500	5,200
2026-04-13	5.730	5.730	5.600	5.600	5.600	8,200
2026-04-10	6.200	6.200	5.200	5.730	5.730	13,200
2026-04-08	6.300	6.300	6.190	6.190	6.190	101,800
2026-04-07	5.000	5.000	5.000	5.000	4.900	13,000
2026-04-06	4.900	4.900	4.900	4.900	4.802	10,000
2026-04-01	5.100	5.100	4.900	4.900	4.802	10,000
2026-03-31	4.890	5.000	4.880	4.950	4.851	24,000
2026-03-30	5.250	5.250	4.880	5.190	5.086	43,400
2026-03-27	5.180	5.190	5.180	5.180	5.076	8,000
2026-03-26	5.180	5.180	5.180	5.180	5.076	4,000
2026-03-25	5.190	5.190	5.190	5.190	5.086	47,800
2026-03-24	5.190	5.190	4.880	5.190	5.086	2,100
2026-03-23	5.100	5.190	5.100	5.190	5.086	19,400
2026-03-19	5.160	5.160	4.950	5.100	4.998	159,100
2026-03-18	5.120	5.160	5.120	5.160	5.057	81,100
2026-03-17	5.120	5.120	4.880	5.120	5.018	14,700
2026-03-16	5.120	5.120	4.880	5.120	5.018	26,200
2026-03-13	5.090	5.120	5.090	5.120	5.018	69,700
2026-03-12	5.090	5.090	5.090	5.090	4.988	8,100
2026-03-11	5.020	5.090	5.020	5.090	4.988	56,200
2026-03-10	5.090	5.090	5.050	5.090	4.988	9,200
2026-03-09	5.120	5.120	5.020	5.090	4.988	6,400
2026-03-06	5.100	5.120	5.100	5.120	5.018	10,500
2026-03-05	5.020	5.160	5.020	5.160	5.057	3,300
2026-03-04	5.160	5.160	5.160	5.160	5.057	7,500
2026-03-03	5.050	5.160	5.040	5.160	5.057	10,400
2026-03-02	5.040	5.160	5.040	5.160	5.057	800
2026-02-27	5.160	5.160	5.160	5.160	5.057	8,000
2026-02-26	5.050	5.160	5.020	5.160	5.057	73,700
2026-02-25	5.160	5.160	5.160	5.160	5.057	6,000
2026-02-24	5.190	5.190	5.190	5.190	5.086	6,100
2026-02-23	5.150	5.190	5.150	5.190	5.086	36,000
2026-02-20	5.100	5.150	5.100	5.150	5.047	3,100
2026-02-19	5.150	5.150	5.150	5.150	5.047	11,300
2026-02-18	5.150	5.150	5.100	5.150	5.047	5,900
2026-02-16	5.150	5.150	5.100	5.150	5.047	110,300
2026-02-13	5.150	5.150	5.150	5.150	5.047	8,000
2026-02-12	5.150	5.150	5.150	5.150	5.047	6,900
2026-02-11	5.150	5.150	5.150	5.150	5.047	1,600
2026-02-10	5.000	5.190	5.000	5.190	5.086	1,100
2026-02-09	5.200	5.200	5.000	5.200	5.096	5,700
2026-02-06	5.240	5.240	5.200	5.200	5.096	4,700
2026-02-05	5.000	5.250	5.000	5.250	5.145	95,600
2026-02-04	5.000	5.000	5.000	5.000	4.900	8,100
2026-02-03	5.040	5.040	5.000	5.000	4.900	8,100
2026-02-02	4.800	5.040	4.800	5.040	4.939	5,300
2026-01-30	5.000	5.000	5.000	5.000	4.900	8,000
2026-01-29	5.000	5.040	4.950	5.040	4.939	8,600
2026-01-28	4.710	5.040	4.700	5.040	4.939	18,200
2026-01-27	5.000	5.000	5.000	5.000	4.900	10,000
2026-01-26	5.000	5.000	4.800	4.900	4.802	10,800
2026-01-23	5.040	5.100	5.040	5.100	4.998	3,100

← NewerPage 3 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.