DM WENCESLAO & ASSOCIATES Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	6.720	6.720	6.720	6.720	6.297	30,000
2022-11-11	6.720	6.720	6.700	6.700	6.278	31,500
2022-11-10	6.720	6.730	6.680	6.710	6.287	31,200
2022-11-09	6.640	6.640	6.640	6.640	6.222	30,000
2022-11-08	6.600	6.650	6.600	6.650	6.231	31,000
2022-11-07	6.580	6.590	6.580	6.590	6.175	36,900
2022-11-04	6.580	6.580	6.580	6.580	6.166	10,000
2022-11-03	6.550	6.600	6.550	6.580	6.166	31,300
2022-11-02	6.620	6.620	6.580	6.580	6.166	89,400
2022-10-28	6.590	6.590	6.500	6.590	6.175	61,300
2022-10-27	6.600	6.600	6.580	6.600	6.184	24,700
2022-10-26	6.500	6.600	6.500	6.580	6.166	49,000
2022-10-25	6.650	6.650	6.550	6.580	6.166	89,800
2022-10-24	6.710	6.720	6.160	6.690	6.269	200,400
2022-10-21	6.680	6.740	6.680	6.700	6.278	26,500
2022-10-20	6.740	6.740	6.700	6.700	6.278	27,500
2022-10-19	6.700	6.700	6.690	6.690	6.269	13,200
2022-10-18	6.700	6.700	6.600	6.690	6.269	87,000
2022-10-17	6.780	6.780	6.700	6.700	6.278	92,000
2022-10-14	6.550	6.750	6.550	6.700	6.278	48,200
2022-10-13	6.760	6.760	6.600	6.600	6.184	84,700
2022-10-12	6.800	6.800	6.750	6.750	6.325	43,500
2022-10-11	6.820	6.830	6.760	6.760	6.334	27,500
2022-10-10	6.780	6.800	6.780	6.800	6.372	19,900
2022-10-07	6.820	6.820	6.800	6.800	6.372	16,500
2022-10-06	6.810	6.810	6.800	6.800	6.372	32,700
2022-10-05	6.810	6.810	6.810	6.810	6.381	17,500
2022-10-04	6.800	6.800	6.800	6.800	6.372	33,500
2022-10-03	6.830	6.830	6.700	6.800	6.372	52,400
2022-09-30	6.800	6.820	6.800	6.820	6.390	28,000
2022-09-29	6.800	6.800	6.600	6.750	6.325	49,500
2022-09-28	6.800	6.830	6.800	6.830	6.400	22,400
2022-09-27	6.830	6.830	6.550	6.700	6.278	71,800
2022-09-23	6.850	6.850	6.830	6.850	6.419	8,500
2022-09-22	6.860	6.860	6.830	6.830	6.400	17,500
2022-09-21	6.840	6.840	6.840	6.840	6.409	25,000
2022-09-20	6.850	6.850	6.840	6.840	6.409	20,000
2022-09-19	6.840	6.840	6.840	6.840	6.409	22,000
2022-09-16	6.840	6.860	6.840	6.840	6.409	21,000
2022-09-15	6.840	6.850	6.820	6.820	6.390	82,300
2022-09-14	6.800	6.840	6.800	6.800	6.372	20,800
2022-09-13	6.830	6.840	6.800	6.800	6.372	14,500
2022-09-12	6.800	6.830	6.600	6.830	6.400	91,700
2022-09-09	6.850	6.850	6.760	6.800	6.372	144,600
2022-09-08	6.850	6.850	6.830	6.830	6.400	127,300
2022-09-07	6.840	6.850	6.830	6.830	6.400	70,100
2022-09-06	6.840	6.840	6.800	6.840	6.409	32,900
2022-09-05	6.830	6.830	6.800	6.810	6.381	141,000
2022-09-02	6.790	6.800	6.790	6.800	6.372	115,000
2022-09-01	6.800	6.800	6.800	6.800	6.372	36,500
2022-08-31	6.850	6.850	6.800	6.800	6.372	64,000
2022-08-30	6.830	6.840	6.830	6.830	6.400	29,000
2022-08-26	6.840	6.840	6.800	6.820	6.390	33,800
2022-08-25	6.820	6.830	6.800	6.820	6.390	27,100
2022-08-24	6.780	6.830	6.780	6.800	6.372	26,300
2022-08-23	6.840	6.840	6.800	6.800	6.372	44,000
2022-08-22	6.830	6.840	6.830	6.840	6.409	28,000
2022-08-19	6.840	6.850	6.830	6.850	6.419	32,500
2022-08-18	6.870	6.880	6.870	6.880	6.447	33,600
2022-08-17	6.860	6.900	6.810	6.850	6.419	520,300

← NewerPage 17 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.