D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines · Delayed Price · Currency is PHP 5.18
+0.08 (1.57%)
Last updated: Mar 23, 2026, 1:01 PM PST
PSE:DMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | 1.76% | 19,400 |
| Mar 19, 2026 | 5.16 | 5.16 | 4.95 | 5.10 | 5.10 | -1.16% | 159,100 |
| Mar 18, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | 0.78% | 81,100 |
| Mar 17, 2026 | 5.12 | 5.12 | 4.88 | 5.12 | 5.12 | - | 14,700 |
| Mar 16, 2026 | 5.12 | 5.12 | 4.88 | 5.12 | 5.12 | - | 26,200 |
| Mar 13, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 0.59% | 69,700 |
| Mar 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 8,100 |
| Mar 11, 2026 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | - | 56,200 |
| Mar 10, 2026 | 5.09 | 5.09 | 5.05 | 5.09 | 5.09 | - | 9,200 |
| Mar 9, 2026 | 5.12 | 5.12 | 5.02 | 5.09 | 5.09 | -0.59% | 6,400 |
| Mar 6, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | -0.78% | 10,500 |
| Mar 5, 2026 | 5.02 | 5.16 | 5.02 | 5.16 | 5.16 | - | 3,300 |
| Mar 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 7,500 |
| Mar 3, 2026 | 5.05 | 5.16 | 5.04 | 5.16 | 5.16 | - | 10,400 |
| Mar 2, 2026 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | - | 800 |
| Feb 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 8,000 |
| Feb 26, 2026 | 5.05 | 5.16 | 5.02 | 5.16 | 5.16 | - | 73,700 |
| Feb 25, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.58% | 6,000 |
| Feb 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 6,100 |
| Feb 23, 2026 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.78% | 36,000 |
| Feb 20, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 3,100 |
| Feb 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 11,300 |
| Feb 18, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 5,900 |
| Feb 16, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 110,300 |
| Feb 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 8,000 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 6,900 |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% | 1,600 |
| Feb 10, 2026 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | -0.19% | 1,100 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 5,700 |
| Feb 6, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.95% | 4,700 |
| Feb 5, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 95,600 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8,100 |
| Feb 3, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.79% | 8,100 |
| Feb 2, 2026 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 0.80% | 5,300 |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 8,000 |
| Jan 29, 2026 | 5.00 | 5.04 | 4.95 | 5.04 | 5.04 | - | 8,600 |
| Jan 28, 2026 | 4.71 | 5.04 | 4.70 | 5.04 | 5.04 | 0.80% | 18,200 |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 10,000 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -3.92% | 10,800 |
| Jan 23, 2026 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 1.19% | 3,100 |
| Jan 22, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.20% | 2,800 |
| Jan 21, 2026 | 4.72 | 5.03 | 4.72 | 5.03 | 5.03 | -0.20% | 2,300 |
| Jan 20, 2026 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 6.78% | 3,000 |
| Jan 19, 2026 | 5.04 | 5.04 | 4.72 | 4.72 | 4.72 | -6.35% | 13,400 |
| Jan 16, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | - | 6,800 |
| Jan 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 6,100 |
| Jan 14, 2026 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | -0.20% | 7,300 |
| Jan 13, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 8,300 |
| Jan 12, 2026 | 5.09 | 5.09 | 4.81 | 5.00 | 5.00 | 5.71% | 6,000 |
| Jan 9, 2026 | 5.09 | 5.10 | 4.73 | 4.73 | 4.73 | -7.07% | 213,200 |