DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.310 | 5.580 | 5.310 | 5.500 | 5.288 | 33,100 |
| 2024-10-25 | 5.600 | 5.700 | 5.600 | 5.700 | 5.480 | 5,800 |
| 2024-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 6,800 |
| 2024-10-23 | 5.400 | 5.600 | 5.300 | 5.600 | 5.384 | 10,100 |
| 2024-10-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.192 | 8,000 |
| 2024-10-21 | 5.400 | 5.600 | 5.400 | 5.400 | 5.192 | 14,200 |
| 2024-10-18 | 5.550 | 5.600 | 5.550 | 5.600 | 5.384 | 500 |
| 2024-10-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.192 | 8,200 |
| 2024-10-16 | 5.500 | 5.500 | 5.300 | 5.300 | 5.095 | 36,200 |
| 2024-10-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 19,100 |
| 2024-10-14 | 5.420 | 5.500 | 5.420 | 5.500 | 5.288 | 3,600 |
| 2024-10-11 | 5.520 | 5.520 | 5.520 | 5.520 | 5.307 | 80,000 |
| 2024-10-10 | 5.540 | 5.540 | 5.540 | 5.540 | 5.326 | 900 |
| 2024-10-09 | 5.550 | 5.700 | 5.550 | 5.550 | 5.336 | 7,700 |
| 2024-10-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 200 |
| 2024-10-07 | 5.700 | 5.700 | 5.250 | 5.400 | 5.192 | 20,700 |
| 2024-10-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.192 | 400 |
| 2024-10-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 8,000 |
| 2024-10-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 6,000 |
| 2024-10-01 | 5.680 | 5.690 | 5.680 | 5.690 | 5.470 | 2,500 |
| 2024-09-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.461 | 100 |
| 2024-09-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.143 | 7,100 |
| 2024-09-26 | 5.450 | 5.700 | 5.250 | 5.250 | 5.047 | 2,900 |
| 2024-09-25 | 5.300 | 5.300 | 5.250 | 5.250 | 5.047 | 35,000 |
| 2024-09-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.047 | 200 |
| 2024-09-23 | 5.280 | 5.830 | 5.200 | 5.200 | 4.999 | 23,400 |
| 2024-09-20 | 5.280 | 5.280 | 5.280 | 5.280 | 5.076 | 4,000 |
| 2024-09-19 | 5.500 | 5.500 | 5.210 | 5.300 | 5.095 | 4,700 |
| 2024-09-18 | 5.480 | 5.500 | 5.480 | 5.500 | 5.288 | 1,700 |
| 2024-09-17 | 5.300 | 5.300 | 5.200 | 5.200 | 4.999 | 90,500 |
| 2024-09-16 | 5.250 | 6.000 | 5.200 | 5.250 | 5.047 | 125,500 |
| 2024-09-13 | 5.400 | 5.400 | 5.300 | 5.300 | 5.095 | 88,100 |
| 2024-09-12 | 5.580 | 5.580 | 5.400 | 5.400 | 5.192 | 118,700 |
| 2024-09-11 | 5.600 | 5.600 | 5.550 | 5.550 | 5.336 | 123,800 |
| 2024-09-10 | 5.600 | 5.800 | 5.600 | 5.600 | 5.384 | 4,800 |
| 2024-09-09 | 5.720 | 5.720 | 5.600 | 5.600 | 5.384 | 111,800 |
| 2024-09-06 | 5.720 | 5.720 | 5.720 | 5.720 | 5.499 | 8,000 |
| 2024-09-05 | 5.700 | 5.720 | 5.700 | 5.720 | 5.499 | 321,100 |
| 2024-09-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.480 | 8,000 |
| 2024-09-03 | 5.600 | 5.800 | 5.600 | 5.800 | 5.576 | 9,200 |
| 2024-09-02 | 5.700 | 5.700 | 5.600 | 5.600 | 5.384 | 400 |
| 2024-08-30 | 5.500 | 5.600 | 5.500 | 5.600 | 5.384 | 11,300 |
| 2024-08-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 165,000 |
| 2024-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 3,700 |
| 2024-08-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 100 |
| 2024-08-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 3,000 |
| 2024-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.288 | 14,000 |
| 2024-08-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.192 | 8,000 |
| 2024-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.192 | 5,200 |
| 2024-08-16 | 5.350 | 5.400 | 5.350 | 5.350 | 5.143 | 104,900 |
| 2024-08-15 | 5.310 | 5.470 | 5.310 | 5.350 | 5.143 | 30,000 |
| 2024-08-14 | 5.310 | 5.310 | 5.310 | 5.310 | 5.105 | 1,000 |
| 2024-08-13 | 5.490 | 5.490 | 5.490 | 5.490 | 5.278 | 300 |
| 2024-08-12 | 5.300 | 5.490 | 5.300 | 5.490 | 5.278 | 13,300 |
| 2024-08-09 | 5.200 | 5.300 | 5.200 | 5.300 | 5.095 | 200 |
| 2024-08-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 600 |
| 2024-08-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 500 |
| 2024-08-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 1,100 |
| 2024-08-05 | 5.400 | 5.400 | 5.330 | 5.330 | 5.124 | 9,900 |
| 2024-08-02 | 5.500 | 5.600 | 5.500 | 5.500 | 5.288 | 41,400 |
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.