DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 4,300 |
| 2025-04-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.900 | 3,200 |
| 2025-04-25 | 5.000 | 5.000 | 4.900 | 5.000 | 4.900 | 94,200 |
| 2025-04-24 | 4.800 | 5.000 | 4.700 | 5.000 | 4.900 | 21,200 |
| 2025-04-23 | 5.000 | 5.000 | 4.900 | 5.000 | 4.900 | 19,900 |
| 2025-04-22 | 4.900 | 5.000 | 4.850 | 5.000 | 4.900 | 127,300 |
| 2025-04-21 | 5.000 | 5.000 | 4.900 | 5.000 | 4.900 | 28,400 |
| 2025-04-16 | 4.990 | 5.000 | 4.900 | 5.000 | 4.900 | 223,800 |
| 2025-04-15 | 5.150 | 5.150 | 4.900 | 5.000 | 4.900 | 123,600 |
| 2025-04-14 | 5.350 | 5.420 | 4.850 | 5.150 | 5.047 | 91,200 |
| 2025-04-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.949 | 8,900 |
| 2025-04-10 | 5.160 | 5.160 | 4.850 | 5.000 | 4.900 | 577,500 |
| 2025-04-08 | 5.290 | 5.290 | 5.000 | 5.000 | 4.807 | 267,000 |
| 2025-04-07 | 5.380 | 5.380 | 4.800 | 5.000 | 4.807 | 32,100 |
| 2025-04-04 | 5.000 | 5.000 | 4.850 | 5.000 | 4.807 | 370,000 |
| 2025-04-03 | 5.150 | 5.150 | 4.680 | 4.680 | 4.499 | 85,100 |
| 2025-04-02 | 5.340 | 5.340 | 5.150 | 5.150 | 4.951 | 67,000 |
| 2025-03-31 | 5.100 | 5.100 | 5.100 | 5.100 | 4.903 | 10,000 |
| 2025-03-28 | 5.050 | 5.050 | 4.850 | 4.850 | 4.663 | 384,800 |
| 2025-03-27 | 5.090 | 5.090 | 4.950 | 5.000 | 4.807 | 32,000 |
| 2025-03-26 | 5.260 | 5.260 | 5.000 | 5.000 | 4.807 | 38,900 |
| 2025-03-25 | 5.350 | 5.350 | 5.150 | 5.150 | 4.951 | 20,200 |
| 2025-03-24 | 5.210 | 5.210 | 5.210 | 5.210 | 5.009 | 10,000 |
| 2025-03-21 | 5.200 | 5.210 | 5.200 | 5.210 | 5.009 | 4,700 |
| 2025-03-20 | 5.100 | 5.200 | 5.000 | 5.200 | 4.999 | 22,700 |
| 2025-03-19 | 5.250 | 5.370 | 5.000 | 5.210 | 5.009 | 93,200 |
| 2025-03-18 | 5.290 | 5.300 | 5.290 | 5.300 | 5.095 | 2,019,200 |
| 2025-03-17 | 5.290 | 5.290 | 5.150 | 5.250 | 5.047 | 133,100 |
| 2025-03-14 | 5.300 | 5.300 | 5.290 | 5.290 | 5.086 | 100,300 |
| 2025-03-13 | 5.370 | 5.380 | 5.370 | 5.380 | 5.172 | 342,800 |
| 2025-03-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.999 | 50,000 |
| 2025-03-11 | 5.200 | 5.200 | 5.150 | 5.150 | 4.951 | 13,400 |
| 2025-03-10 | 5.350 | 5.350 | 5.200 | 5.200 | 4.999 | 139,200 |
| 2025-03-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 4,000 |
| 2025-03-06 | 5.200 | 5.200 | 5.200 | 5.200 | 4.999 | 1,700 |
| 2025-03-05 | 5.200 | 5.200 | 5.150 | 5.150 | 4.951 | 9,600 |
| 2025-03-04 | 5.250 | 5.340 | 5.250 | 5.300 | 5.095 | 10,000 |
| 2025-03-03 | 5.300 | 5.300 | 5.250 | 5.250 | 5.047 | 104,000 |
| 2025-02-28 | 5.300 | 5.300 | 5.200 | 5.200 | 4.999 | 21,000 |
| 2025-02-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.999 | 2,500 |
| 2025-02-26 | 5.280 | 5.280 | 5.200 | 5.200 | 4.999 | 20,000 |
| 2025-02-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 35,600 |
| 2025-02-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.038 | 4,000 |
| 2025-02-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 6,000 |
| 2025-02-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 5,100 |
| 2025-02-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 1,600 |
| 2025-02-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 5,100 |
| 2025-02-17 | 5.250 | 5.350 | 5.250 | 5.350 | 5.143 | 21,100 |
| 2025-02-14 | 5.200 | 5.250 | 5.200 | 5.250 | 5.047 | 4,100 |
| 2025-02-13 | 5.180 | 5.250 | 5.180 | 5.250 | 5.047 | 3,400 |
| 2025-02-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.047 | 6,000 |
| 2025-02-11 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 4,000 |
| 2025-02-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.038 | 1,500 |
| 2025-02-07 | 5.370 | 5.370 | 5.370 | 5.370 | 5.163 | 5,000 |
| 2025-02-06 | 5.370 | 5.370 | 5.360 | 5.360 | 5.153 | 5,100 |
| 2025-02-05 | 5.200 | 5.360 | 5.200 | 5.360 | 5.153 | 29,000 |
| 2025-02-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.999 | 8,000 |
| 2025-02-03 | 5.300 | 5.330 | 5.300 | 5.330 | 5.124 | 4,100 |
| 2025-01-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 4,800 |
| 2025-01-30 | 5.330 | 5.330 | 5.330 | 5.330 | 5.124 | 4,000 |
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.