DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.150 | 5.150 | 5.100 | 5.100 | 4.998 | 28,700 |
| 2025-10-20 | 5.210 | 5.210 | 5.150 | 5.150 | 5.047 | 20,100 |
| 2025-10-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 3,500 |
| 2025-10-16 | 5.250 | 5.330 | 5.250 | 5.330 | 5.223 | 8,100 |
| 2025-10-15 | 5.150 | 5.160 | 5.150 | 5.150 | 5.047 | 28,900 |
| 2025-10-14 | 5.150 | 5.340 | 5.150 | 5.340 | 5.233 | 800 |
| 2025-10-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.194 | 8,000 |
| 2025-10-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.243 | 4,100 |
| 2025-10-09 | 5.350 | 5.350 | 5.150 | 5.350 | 5.243 | 2,700 |
| 2025-10-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.243 | 7,000 |
| 2025-10-07 | 5.340 | 5.340 | 5.340 | 5.340 | 5.233 | 8,000 |
| 2025-10-06 | 5.340 | 5.340 | 5.080 | 5.340 | 5.233 | 3,700 |
| 2025-10-03 | 5.340 | 5.340 | 5.340 | 5.340 | 5.233 | 32,300 |
| 2025-10-02 | 5.350 | 5.350 | 5.200 | 5.340 | 5.233 | 8,500 |
| 2025-10-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.243 | 8,200 |
| 2025-09-30 | 5.310 | 5.350 | 5.310 | 5.350 | 5.243 | 3,400 |
| 2025-09-29 | 5.310 | 5.310 | 5.310 | 5.310 | 5.204 | 6,200 |
| 2025-09-26 | 5.120 | 5.310 | 5.120 | 5.310 | 5.204 | 5,600 |
| 2025-09-25 | 5.120 | 5.120 | 5.120 | 5.120 | 5.018 | 4,100 |
| 2025-09-24 | 5.090 | 5.090 | 5.090 | 5.090 | 4.988 | 8,400 |
| 2025-09-23 | 5.080 | 5.080 | 5.080 | 5.080 | 4.978 | 10,000 |
| 2025-09-22 | 5.150 | 5.150 | 5.080 | 5.080 | 4.978 | 47,100 |
| 2025-09-19 | 5.350 | 5.350 | 5.200 | 5.200 | 5.096 | 11,200 |
| 2025-09-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.194 | 17,300 |
| 2025-09-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.194 | 10,000 |
| 2025-09-16 | 5.300 | 5.340 | 5.300 | 5.300 | 5.194 | 50,700 |
| 2025-09-15 | 5.300 | 5.300 | 5.250 | 5.250 | 5.145 | 8,100 |
| 2025-09-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.194 | 6,700 |
| 2025-09-11 | 5.300 | 5.330 | 5.300 | 5.330 | 5.223 | 11,100 |
| 2025-09-10 | 5.250 | 5.300 | 5.250 | 5.300 | 5.194 | 165,200 |
| 2025-09-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.145 | 200 |
| 2025-09-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 50,000 |
| 2025-09-05 | 5.100 | 5.200 | 5.100 | 5.200 | 5.096 | 4,300 |
| 2025-09-04 | 5.090 | 5.200 | 5.040 | 5.200 | 5.096 | 170,000 |
| 2025-09-03 | 5.150 | 5.250 | 5.150 | 5.250 | 5.145 | 4,500 |
| 2025-09-02 | 5.300 | 5.300 | 5.250 | 5.250 | 5.145 | 7,100 |
| 2025-09-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 49,800 |
| 2025-08-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 5,100 |
| 2025-08-28 | 5.150 | 5.300 | 5.150 | 5.150 | 5.047 | 7,200 |
| 2025-08-27 | 5.160 | 5.160 | 5.130 | 5.160 | 5.057 | 10,400 |
| 2025-08-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 8,100 |
| 2025-08-22 | 5.150 | 5.200 | 5.120 | 5.200 | 5.096 | 7,200 |
| 2025-08-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 15,200 |
| 2025-08-19 | 5.300 | 5.300 | 5.200 | 5.200 | 5.096 | 10,200 |
| 2025-08-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.145 | 8,000 |
| 2025-08-15 | 5.290 | 5.290 | 5.290 | 5.290 | 5.184 | 4,100 |
| 2025-08-14 | 5.250 | 5.290 | 5.250 | 5.290 | 5.184 | 8,100 |
| 2025-08-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.145 | 10,000 |
| 2025-08-12 | 5.290 | 5.290 | 5.150 | 5.250 | 5.145 | 8,400 |
| 2025-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 10,000 |
| 2025-08-08 | 5.200 | 5.290 | 5.200 | 5.290 | 5.184 | 8,100 |
| 2025-08-07 | 5.150 | 5.290 | 5.150 | 5.290 | 5.184 | 2,200 |
| 2025-08-06 | 5.200 | 5.290 | 5.200 | 5.290 | 5.184 | 8,100 |
| 2025-08-05 | 5.120 | 5.200 | 5.120 | 5.200 | 5.096 | 6,500 |
| 2025-08-04 | 5.290 | 5.300 | 5.280 | 5.280 | 5.174 | 31,500 |
| 2025-08-01 | 5.100 | 5.290 | 5.100 | 5.200 | 5.096 | 8,400 |
| 2025-07-31 | 5.150 | 5.150 | 5.150 | 5.150 | 5.047 | 10,000 |
| 2025-07-30 | 5.100 | 5.100 | 5.080 | 5.080 | 4.978 | 15,500 |
| 2025-07-29 | 5.040 | 5.290 | 5.040 | 5.290 | 5.184 | 14,200 |
| 2025-07-28 | 5.030 | 5.230 | 5.030 | 5.230 | 5.125 | 11,700 |
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.