DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.720 | 4.720 | 4.600 | 4.700 | 4.700 | 204,000 |
| 2026-10-15 | 4.720 | 4.750 | 4.720 | 4.750 | 4.750 | 7,000 |
| 2026-10-14 | 4.720 | 4.750 | 4.720 | 4.750 | 4.750 | 7,000 |
| 2026-10-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 8,000 |
| 2026-10-12 | 4.720 | 4.750 | 4.720 | 4.750 | 4.750 | 6,000 |
| 2026-10-09 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 62,000 |
| 2026-10-08 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 6,000 |
| 2026-10-07 | 4.750 | 4.750 | 4.720 | 4.720 | 4.720 | 10,000 |
| 2026-10-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 8,000 |
| 2026-10-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,000 |
| 2026-10-02 | 4.730 | 4.730 | 4.720 | 4.720 | 4.720 | 4,000 |
| 2026-10-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 9,000 |
| 2026-09-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,000 |
| 2026-09-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,000 |
| 2026-09-28 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 5,000 |
| 2026-09-25 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 41,000 |
| 2026-09-24 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 86,000 |
| 2026-09-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 6,000 |
| 2026-09-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 16,000 |
| 2026-09-21 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 24,000 |
| 2026-09-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,000 |
| 2026-09-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,000 |
| 2026-09-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5,000 |
| 2026-09-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,000 |
| 2026-09-14 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 168,000 |
| 2026-09-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 21,000 |
| 2026-09-10 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 442,000 |
| 2026-09-09 | 4.880 | 4.880 | 4.850 | 4.850 | 4.850 | 10,000 |
| 2026-09-08 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 6,000 |
| 2026-09-07 | 5.300 | 5.300 | 4.700 | 4.850 | 4.850 | 477,000 |
| 2026-09-04 | 4.900 | 4.990 | 4.710 | 4.980 | 4.980 | 89,400 |
| 2026-09-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2026-09-02 | 5.000 | 5.000 | 4.900 | 4.950 | 4.950 | 6,100 |
| 2026-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2026-08-28 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 15,000 |
| 2026-08-27 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 4,000 |
| 2026-08-26 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 43,000 |
| 2026-08-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,200 |
| 2026-08-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2026-08-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2026-08-19 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 11,200 |
| 2026-08-18 | 5.080 | 5.080 | 4.700 | 5.050 | 5.050 | 296,400 |
| 2026-08-17 | 4.900 | 5.090 | 4.900 | 5.090 | 5.090 | 2,000 |
| 2026-08-14 | 5.000 | 5.500 | 4.850 | 5.100 | 5.100 | 27,700 |
| 2026-08-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 5,400 |
| 2026-08-12 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 10,100 |
| 2026-08-11 | 5.790 | 5.790 | 4.750 | 5.000 | 5.000 | 13,700 |
| 2026-08-10 | 5.350 | 5.990 | 4.880 | 5.790 | 5.790 | 68,400 |
| 2026-08-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,000 |
| 2026-08-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,100 |
| 2026-08-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2026-08-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2026-08-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 6,000 |
| 2026-07-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2026-07-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 6,000 |
| 2026-07-29 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 7,000 |
| 2026-07-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 |
| 2026-07-27 | 5.000 | 5.000 | 4.600 | 4.600 | 4.600 | 13,200 |
| 2026-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,000 |
| 2026-07-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6,000 |
Page 1 of 21 · 1,220 trading daysOlder →
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.