DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.040 | 5.320 | 5.040 | 5.290 | 5.184 | 8,700 |
| 2025-07-24 | 5.190 | 5.190 | 5.180 | 5.180 | 5.076 | 3,300 |
| 2025-07-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.194 | 8,000 |
| 2025-07-22 | 5.250 | 5.340 | 5.220 | 5.340 | 5.233 | 9,900 |
| 2025-07-21 | 5.320 | 5.320 | 5.300 | 5.300 | 5.194 | 5,500 |
| 2025-07-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.194 | 8,100 |
| 2025-07-17 | 5.180 | 5.320 | 5.180 | 5.320 | 5.214 | 7,100 |
| 2025-07-16 | 5.190 | 5.190 | 5.190 | 5.190 | 5.086 | 6,200 |
| 2025-07-15 | 5.070 | 5.120 | 5.070 | 5.120 | 5.018 | 8,300 |
| 2025-07-14 | 5.340 | 5.340 | 5.020 | 5.110 | 5.008 | 8,500 |
| 2025-07-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.145 | 6,000 |
| 2025-07-10 | 5.010 | 5.300 | 5.010 | 5.300 | 5.194 | 2,500 |
| 2025-07-09 | 5.340 | 5.340 | 5.300 | 5.300 | 5.194 | 16,700 |
| 2025-07-08 | 5.340 | 5.340 | 5.340 | 5.340 | 5.233 | 300 |
| 2025-07-07 | 5.250 | 5.350 | 5.250 | 5.340 | 5.233 | 7,900 |
| 2025-07-04 | 5.150 | 5.250 | 5.150 | 5.250 | 5.145 | 58,400 |
| 2025-07-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 5,000 |
| 2025-07-02 | 5.100 | 5.150 | 5.070 | 5.150 | 5.047 | 61,300 |
| 2025-07-01 | 5.120 | 5.120 | 5.080 | 5.080 | 4.978 | 31,300 |
| 2025-06-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 4,300 |
| 2025-06-27 | 5.120 | 5.150 | 5.120 | 5.150 | 5.047 | 7,400 |
| 2025-06-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 6,100 |
| 2025-06-25 | 5.120 | 5.200 | 5.080 | 5.200 | 5.096 | 18,200 |
| 2025-06-24 | 5.180 | 5.200 | 5.180 | 5.200 | 5.096 | 5,100 |
| 2025-06-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.145 | 10,100 |
| 2025-06-20 | 5.120 | 5.200 | 5.120 | 5.200 | 5.096 | 4,700 |
| 2025-06-19 | 5.010 | 5.190 | 5.010 | 5.190 | 5.086 | 2,100 |
| 2025-06-18 | 5.100 | 5.200 | 5.100 | 5.200 | 5.096 | 4,300 |
| 2025-06-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 5,100 |
| 2025-06-16 | 5.100 | 5.200 | 5.050 | 5.200 | 5.096 | 20,600 |
| 2025-06-13 | 5.000 | 5.250 | 5.000 | 5.250 | 5.145 | 8,200 |
| 2025-06-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.145 | 8,100 |
| 2025-06-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 55,100 |
| 2025-06-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 2,400 |
| 2025-06-05 | 5.000 | 5.200 | 5.000 | 5.200 | 5.096 | 109,800 |
| 2025-06-04 | 5.000 | 5.200 | 5.000 | 5.200 | 5.096 | 11,600 |
| 2025-06-03 | 5.000 | 5.200 | 5.000 | 5.200 | 5.096 | 170,600 |
| 2025-06-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 7,300 |
| 2025-05-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 5,900 |
| 2025-05-29 | 5.000 | 5.200 | 5.000 | 5.200 | 5.096 | 65,700 |
| 2025-05-28 | 5.000 | 5.000 | 4.950 | 5.000 | 4.900 | 47,500 |
| 2025-05-27 | 5.200 | 5.200 | 5.000 | 5.100 | 4.998 | 86,100 |
| 2025-05-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.096 | 1,000 |
| 2025-05-23 | 5.000 | 5.200 | 5.000 | 5.200 | 5.096 | 4,700 |
| 2025-05-22 | 4.950 | 5.000 | 4.950 | 5.000 | 4.900 | 33,300 |
| 2025-05-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 5,100 |
| 2025-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 4,200 |
| 2025-05-19 | 5.000 | 5.000 | 4.950 | 5.000 | 4.900 | 26,300 |
| 2025-05-16 | 4.950 | 5.000 | 4.950 | 5.000 | 4.900 | 249,300 |
| 2025-05-15 | 4.900 | 5.000 | 4.900 | 5.000 | 4.900 | 97,600 |
| 2025-05-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 4,100 |
| 2025-05-13 | 4.920 | 5.000 | 4.900 | 5.000 | 4.900 | 85,000 |
| 2025-05-09 | 4.900 | 5.000 | 4.900 | 5.000 | 4.900 | 4,300 |
| 2025-05-08 | 5.000 | 5.000 | 4.900 | 5.000 | 4.900 | 7,800 |
| 2025-05-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 4,900 |
| 2025-05-06 | 4.900 | 5.000 | 4.900 | 5.000 | 4.900 | 23,700 |
| 2025-05-05 | 4.900 | 5.000 | 4.900 | 5.000 | 4.900 | 66,900 |
| 2025-05-02 | 5.000 | 5.000 | 4.900 | 5.000 | 4.900 | 6,200 |
| 2025-04-30 | 5.000 | 5.000 | 4.900 | 5.000 | 4.900 | 13,800 |
| 2025-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 4,300 |
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.