DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.320 | 5.360 | 5.320 | 5.340 | 5.134 | 13,800 |
| 2025-01-27 | 5.320 | 5.320 | 5.320 | 5.320 | 5.115 | 5,000 |
| 2025-01-24 | 5.330 | 5.330 | 5.100 | 5.100 | 4.903 | 400 |
| 2025-01-23 | 5.200 | 5.200 | 4.700 | 5.100 | 4.903 | 451,700 |
| 2025-01-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.999 | 46,200 |
| 2025-01-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.999 | 4,100 |
| 2025-01-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.999 | 1,500 |
| 2025-01-17 | 5.210 | 5.280 | 5.030 | 5.280 | 5.076 | 25,000 |
| 2025-01-16 | 5.380 | 5.380 | 5.380 | 5.380 | 5.172 | 6,000 |
| 2025-01-15 | 5.380 | 5.380 | 5.380 | 5.380 | 5.172 | 6,000 |
| 2025-01-14 | 5.380 | 5.380 | 5.380 | 5.380 | 5.172 | 4,000 |
| 2025-01-13 | 5.300 | 5.380 | 5.300 | 5.380 | 5.172 | 7,800 |
| 2025-01-10 | 5.300 | 5.380 | 5.300 | 5.300 | 5.095 | 105,600 |
| 2025-01-09 | 5.380 | 5.380 | 5.290 | 5.290 | 5.086 | 232,900 |
| 2025-01-08 | 5.350 | 5.380 | 5.300 | 5.380 | 5.172 | 340,000 |
| 2025-01-07 | 5.240 | 5.370 | 5.240 | 5.370 | 5.163 | 6,700 |
| 2025-01-06 | 5.300 | 5.330 | 5.300 | 5.300 | 5.095 | 21,500 |
| 2025-01-03 | 5.490 | 5.490 | 5.490 | 5.490 | 5.278 | 4,100 |
| 2025-01-02 | 5.300 | 5.490 | 5.300 | 5.490 | 5.278 | 400 |
| 2024-12-27 | 5.400 | 5.520 | 5.400 | 5.520 | 5.307 | 22,700 |
| 2024-12-26 | 5.120 | 5.120 | 5.100 | 5.100 | 4.903 | 11,000 |
| 2024-12-23 | 5.250 | 5.520 | 5.250 | 5.520 | 5.307 | 1,800 |
| 2024-12-20 | 5.510 | 5.520 | 5.510 | 5.520 | 5.307 | 5,400 |
| 2024-12-19 | 5.110 | 5.520 | 5.110 | 5.510 | 5.297 | 400 |
| 2024-12-18 | 5.520 | 5.520 | 5.520 | 5.520 | 5.307 | 10,600 |
| 2024-12-17 | 5.450 | 5.520 | 5.450 | 5.520 | 5.307 | 2,900 |
| 2024-12-16 | 5.510 | 5.520 | 5.510 | 5.520 | 5.307 | 2,600 |
| 2024-12-13 | 5.250 | 5.510 | 5.250 | 5.510 | 5.297 | 10,000 |
| 2024-12-12 | 5.520 | 5.520 | 5.250 | 5.250 | 5.047 | 10,300 |
| 2024-12-11 | 5.500 | 5.520 | 5.280 | 5.280 | 5.076 | 71,000 |
| 2024-12-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 8,000 |
| 2024-12-09 | 5.500 | 5.500 | 5.300 | 5.300 | 5.095 | 21,000 |
| 2024-12-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 5,200 |
| 2024-12-05 | 5.500 | 5.500 | 5.300 | 5.300 | 5.095 | 119,200 |
| 2024-12-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.240 | 8,000 |
| 2024-12-03 | 5.490 | 5.500 | 5.450 | 5.450 | 5.240 | 800,500 |
| 2024-12-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.240 | 8,000 |
| 2024-11-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.240 | 8,000 |
| 2024-11-28 | 5.480 | 5.480 | 5.480 | 5.480 | 5.268 | 1,400 |
| 2024-11-27 | 5.480 | 5.480 | 5.480 | 5.480 | 5.268 | 1,500 |
| 2024-11-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.047 | 200 |
| 2024-11-25 | 5.400 | 5.420 | 5.250 | 5.250 | 5.047 | 42,700 |
| 2024-11-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.192 | 6,000 |
| 2024-11-21 | 5.480 | 5.490 | 5.480 | 5.490 | 5.278 | 800 |
| 2024-11-20 | 5.520 | 5.520 | 5.000 | 5.000 | 4.807 | 357,700 |
| 2024-11-19 | 5.520 | 5.520 | 5.520 | 5.520 | 5.307 | 8,000 |
| 2024-11-18 | 5.520 | 5.520 | 5.520 | 5.520 | 5.307 | 28,000 |
| 2024-11-15 | 5.520 | 5.520 | 5.520 | 5.520 | 5.307 | 200 |
| 2024-11-14 | 5.260 | 5.520 | 5.260 | 5.520 | 5.307 | 1,100 |
| 2024-11-13 | 5.500 | 5.520 | 5.500 | 5.520 | 5.307 | 2,700 |
| 2024-11-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 8,000 |
| 2024-11-11 | 5.580 | 5.580 | 5.520 | 5.520 | 5.307 | 200 |
| 2024-11-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 103,500 |
| 2024-11-07 | 5.350 | 5.350 | 5.250 | 5.350 | 5.143 | 743,700 |
| 2024-11-06 | 5.410 | 5.410 | 5.250 | 5.280 | 5.076 | 212,400 |
| 2024-11-05 | 5.440 | 5.700 | 5.440 | 5.450 | 5.240 | 29,200 |
| 2024-11-04 | 5.570 | 5.580 | 5.570 | 5.580 | 5.365 | 40,400 |
| 2024-10-31 | 5.410 | 5.410 | 5.410 | 5.410 | 5.201 | 8,200 |
| 2024-10-30 | 5.350 | 5.570 | 5.350 | 5.570 | 5.355 | 18,500 |
| 2024-10-29 | 5.310 | 5.400 | 5.310 | 5.400 | 5.192 | 20,200 |
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.