DM WENCESLAO & ASSOCIATES Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.095 | 200 |
| 2024-05-09 | 5.400 | 5.400 | 5.320 | 5.320 | 5.115 | 104,000 |
| 2024-05-08 | 5.650 | 5.650 | 5.650 | 5.650 | 5.432 | 200 |
| 2024-05-07 | 5.700 | 5.700 | 5.400 | 5.400 | 5.192 | 10,000 |
| 2024-05-06 | 5.500 | 5.700 | 5.500 | 5.700 | 5.480 | 5,000 |
| 2024-05-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 6,000 |
| 2024-05-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 4,000 |
| 2024-04-30 | 5.600 | 5.700 | 5.600 | 5.700 | 5.480 | 20,000 |
| 2024-04-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 3,500 |
| 2024-04-26 | 5.500 | 5.700 | 5.500 | 5.700 | 5.480 | 51,100 |
| 2024-04-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.384 | 600 |
| 2024-04-24 | 5.100 | 5.600 | 5.100 | 5.600 | 5.384 | 1,100 |
| 2024-04-23 | 5.690 | 5.690 | 5.690 | 5.690 | 5.470 | 300 |
| 2024-04-22 | 5.670 | 5.690 | 5.670 | 5.690 | 5.470 | 50,000 |
| 2024-04-19 | 5.070 | 5.070 | 5.070 | 5.070 | 4.874 | 2,000 |
| 2024-04-18 | 5.960 | 5.960 | 5.060 | 5.060 | 4.865 | 50,400 |
| 2024-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.807 | 30,000 |
| 2024-04-16 | 5.300 | 5.300 | 4.900 | 4.900 | 4.711 | 168,400 |
| 2024-04-15 | 5.740 | 5.740 | 5.300 | 5.400 | 5.192 | 41,200 |
| 2024-04-12 | 5.760 | 5.760 | 5.600 | 5.750 | 5.528 | 1,700 |
| 2024-04-11 | 5.760 | 5.760 | 5.400 | 5.400 | 5.192 | 22,100 |
| 2024-04-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.457 | 1,000 |
| 2024-04-05 | 5.770 | 5.770 | 5.500 | 5.500 | 5.210 | 5,800 |
| 2024-04-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.305 | 13,000 |
| 2024-04-03 | 5.500 | 5.500 | 5.400 | 5.400 | 5.116 | 39,000 |
| 2024-04-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.210 | 8,300 |
| 2024-04-01 | 5.600 | 5.600 | 5.490 | 5.500 | 5.210 | 100,500 |
| 2024-03-27 | 5.790 | 5.790 | 5.700 | 5.790 | 5.485 | 3,100 |
| 2024-03-26 | 5.790 | 5.790 | 5.600 | 5.600 | 5.305 | 104,900 |
| 2024-03-25 | 5.790 | 5.790 | 5.790 | 5.790 | 5.485 | 1,000 |
| 2024-03-22 | 5.790 | 5.790 | 5.790 | 5.790 | 5.485 | 5,000 |
| 2024-03-21 | 5.790 | 5.790 | 5.790 | 5.790 | 5.485 | 500 |
| 2024-03-20 | 5.800 | 5.800 | 5.500 | 5.500 | 5.210 | 26,800 |
| 2024-03-19 | 5.500 | 5.870 | 5.400 | 5.850 | 5.542 | 167,000 |
| 2024-03-18 | 5.450 | 5.450 | 5.400 | 5.400 | 5.116 | 17,900 |
| 2024-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.210 | 13,700 |
| 2024-03-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.210 | 163,000 |
| 2024-03-13 | 5.900 | 5.900 | 5.500 | 5.500 | 5.210 | 285,800 |
| 2024-03-12 | 5.700 | 5.970 | 5.500 | 5.970 | 5.656 | 505,200 |
| 2024-03-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.400 | 200 |
| 2024-03-08 | 5.990 | 5.990 | 5.560 | 5.560 | 5.267 | 65,500 |
| 2024-03-07 | 5.900 | 5.970 | 5.900 | 5.970 | 5.656 | 11,000 |
| 2024-03-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.589 | 5,100 |
| 2024-03-05 | 5.800 | 5.900 | 5.800 | 5.890 | 5.580 | 6,100 |
| 2024-03-04 | 5.760 | 5.900 | 5.760 | 5.900 | 5.589 | 54,500 |
| 2024-03-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.457 | 2,500 |
| 2024-02-29 | 5.800 | 5.800 | 5.760 | 5.760 | 5.457 | 8,300 |
| 2024-02-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.495 | 4,500 |
| 2024-02-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.495 | 4,000 |
| 2024-02-26 | 5.680 | 5.680 | 5.610 | 5.610 | 5.315 | 44,600 |
| 2024-02-23 | 5.700 | 5.700 | 5.680 | 5.680 | 5.381 | 22,600 |
| 2024-02-22 | 5.650 | 5.680 | 5.650 | 5.680 | 5.381 | 5,400 |
| 2024-02-21 | 5.750 | 5.950 | 5.520 | 5.520 | 5.229 | 84,100 |
| 2024-02-20 | 5.750 | 5.950 | 5.700 | 5.950 | 5.637 | 17,200 |
| 2024-02-19 | 5.750 | 5.840 | 5.750 | 5.840 | 5.532 | 20,100 |
| 2024-02-16 | 5.800 | 5.800 | 5.750 | 5.750 | 5.447 | 50,400 |
| 2024-02-15 | 5.800 | 5.950 | 5.800 | 5.950 | 5.637 | 6,100 |
| 2024-02-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.637 | 6,000 |
| 2024-02-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.400 | 1,800 |
| 2024-02-12 | 5.600 | 5.700 | 5.600 | 5.700 | 5.400 | 36,000 |
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.