DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.040 | 5.100 | 5.040 | 5.100 | 4.998 | 3,100 |
| 2026-01-22 | 5.030 | 5.040 | 5.030 | 5.040 | 4.939 | 2,800 |
| 2026-01-21 | 4.720 | 5.030 | 4.720 | 5.030 | 4.929 | 2,300 |
| 2026-01-20 | 4.800 | 5.040 | 4.800 | 5.040 | 4.939 | 3,000 |
| 2026-01-19 | 5.040 | 5.040 | 4.720 | 4.720 | 4.626 | 13,400 |
| 2026-01-16 | 5.040 | 5.040 | 5.000 | 5.040 | 4.939 | 6,800 |
| 2026-01-15 | 5.040 | 5.040 | 5.040 | 5.040 | 4.939 | 6,100 |
| 2026-01-14 | 4.850 | 5.040 | 4.850 | 5.040 | 4.939 | 7,300 |
| 2026-01-13 | 5.000 | 5.050 | 5.000 | 5.050 | 4.949 | 8,300 |
| 2026-01-12 | 5.090 | 5.090 | 4.810 | 5.000 | 4.900 | 6,000 |
| 2026-01-09 | 5.090 | 5.100 | 4.730 | 4.730 | 4.635 | 213,200 |
| 2026-01-08 | 5.000 | 5.090 | 4.610 | 5.090 | 4.988 | 53,800 |
| 2026-01-07 | 5.000 | 5.100 | 5.000 | 5.100 | 4.998 | 19,200 |
| 2026-01-06 | 5.200 | 5.200 | 5.190 | 5.190 | 5.086 | 1,300 |
| 2026-01-05 | 5.000 | 5.200 | 5.000 | 5.200 | 5.096 | 84,100 |
| 2026-01-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 6,000 |
| 2025-12-29 | 4.840 | 5.000 | 4.840 | 5.000 | 4.900 | 20,000 |
| 2025-12-26 | 4.810 | 4.840 | 4.600 | 4.840 | 4.743 | 85,000 |
| 2025-12-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.841 | 5,000 |
| 2025-12-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.841 | 24,000 |
| 2025-12-19 | 4.800 | 4.940 | 4.800 | 4.940 | 4.841 | 201,600 |
| 2025-12-18 | 5.000 | 5.000 | 4.910 | 5.000 | 4.900 | 7,300 |
| 2025-12-17 | 5.000 | 5.000 | 4.950 | 5.000 | 4.900 | 107,500 |
| 2025-12-16 | 5.100 | 5.100 | 5.000 | 5.000 | 4.900 | 108,200 |
| 2025-12-15 | 5.010 | 5.050 | 5.000 | 5.000 | 4.900 | 223,400 |
| 2025-12-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 4,000 |
| 2025-12-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 500 |
| 2025-12-10 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 6,000 |
| 2025-12-09 | 5.010 | 5.120 | 5.010 | 5.120 | 5.018 | 8,100 |
| 2025-12-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 10,000 |
| 2025-12-04 | 5.100 | 5.100 | 5.100 | 5.100 | 4.998 | 10,100 |
| 2025-12-03 | 5.100 | 5.100 | 5.100 | 5.100 | 4.998 | 2,900 |
| 2025-12-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.998 | 8,100 |
| 2025-12-01 | 5.100 | 5.120 | 5.050 | 5.120 | 5.018 | 1,000 |
| 2025-11-28 | 5.280 | 5.280 | 5.280 | 5.280 | 5.174 | 3,100 |
| 2025-11-27 | 5.280 | 5.280 | 5.280 | 5.280 | 5.174 | 40,000 |
| 2025-11-26 | 5.280 | 5.280 | 5.280 | 5.280 | 5.174 | 8,100 |
| 2025-11-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.194 | 10,000 |
| 2025-11-24 | 5.300 | 5.300 | 5.290 | 5.290 | 5.184 | 8,100 |
| 2025-11-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.194 | 8,100 |
| 2025-11-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.145 | 62,500 |
| 2025-11-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.145 | 179,200 |
| 2025-11-18 | 5.190 | 5.250 | 5.150 | 5.250 | 5.145 | 110,700 |
| 2025-11-17 | 5.190 | 5.190 | 5.000 | 5.000 | 4.900 | 107,900 |
| 2025-11-14 | 5.190 | 5.190 | 5.110 | 5.110 | 5.008 | 100,300 |
| 2025-11-13 | 5.020 | 5.190 | 5.020 | 5.190 | 5.086 | 1,200 |
| 2025-11-12 | 5.050 | 5.050 | 5.020 | 5.020 | 4.920 | 7,900 |
| 2025-11-11 | 5.050 | 5.200 | 5.020 | 5.020 | 4.920 | 22,100 |
| 2025-11-10 | 5.080 | 5.080 | 5.000 | 5.000 | 4.900 | 140,400 |
| 2025-11-07 | 5.050 | 5.050 | 5.050 | 5.050 | 4.949 | 94,700 |
| 2025-11-06 | 5.250 | 5.250 | 5.080 | 5.080 | 4.978 | 10,100 |
| 2025-11-05 | 5.080 | 5.150 | 5.050 | 5.150 | 5.047 | 8,200 |
| 2025-11-04 | 5.150 | 5.290 | 5.150 | 5.290 | 5.184 | 8,200 |
| 2025-11-03 | 5.080 | 5.080 | 5.080 | 5.080 | 4.978 | 9,600 |
| 2025-10-30 | 5.180 | 5.180 | 5.050 | 5.050 | 4.949 | 2,500 |
| 2025-10-29 | 5.080 | 5.080 | 5.050 | 5.080 | 4.978 | 85,200 |
| 2025-10-28 | 5.290 | 5.290 | 5.090 | 5.090 | 4.988 | 10,600 |
| 2025-10-27 | 5.080 | 5.290 | 5.080 | 5.290 | 5.184 | 23,700 |
| 2025-10-24 | 5.150 | 5.150 | 5.100 | 5.100 | 4.998 | 23,100 |
| 2025-10-23 | 5.100 | 5.290 | 5.080 | 5.290 | 5.184 | 62,200 |
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.