D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines · Delayed Price · Currency is PHP 5.16
-0.04 (-0.77%)
Last updated: Aug 27, 2025, 9:30 AM PST
PSE:DMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.15 | 5.30 | 5.15 | 5.15 | - | -0.19% | 7,200 |
| Aug 27, 2025 | 5.16 | 5.16 | 5.13 | 5.16 | - | -0.77% | 10,400 |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 8,100 |
| Aug 22, 2025 | 5.15 | 5.20 | 5.12 | 5.20 | - | - | 7,200 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 15,200 |
| Aug 19, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | - | -0.95% | 10,200 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.76% | 8,000 |
| Aug 15, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | 4,100 |
| Aug 14, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | - | 0.76% | 8,100 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 10,000 |
| Aug 12, 2025 | 5.29 | 5.29 | 5.15 | 5.25 | - | 0.96% | 8,400 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -1.70% | 10,000 |
| Aug 8, 2025 | 5.20 | 5.29 | 5.20 | 5.29 | - | - | 8,100 |
| Aug 7, 2025 | 5.15 | 5.29 | 5.15 | 5.29 | - | - | 2,200 |
| Aug 6, 2025 | 5.20 | 5.29 | 5.20 | 5.29 | - | 1.73% | 8,100 |
| Aug 5, 2025 | 5.12 | 5.20 | 5.12 | 5.20 | - | -1.52% | 6,500 |
| Aug 4, 2025 | 5.29 | 5.30 | 5.28 | 5.28 | - | 1.54% | 31,500 |
| Aug 1, 2025 | 5.10 | 5.29 | 5.10 | 5.20 | - | 0.97% | 8,400 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.38% | 10,000 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | - | -3.97% | 15,500 |
| Jul 29, 2025 | 5.04 | 5.29 | 5.04 | 5.29 | - | 1.15% | 14,200 |
| Jul 28, 2025 | 5.03 | 5.23 | 5.03 | 5.23 | - | -1.13% | 11,700 |
| Jul 25, 2025 | 5.04 | 5.32 | 5.04 | 5.29 | - | 2.12% | 8,700 |
| Jul 24, 2025 | 5.19 | 5.19 | 5.18 | 5.18 | - | -2.26% | 3,300 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.75% | 8,000 |
| Jul 22, 2025 | 5.25 | 5.34 | 5.22 | 5.34 | - | 0.75% | 9,900 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | - | - | 5,500 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -0.38% | 8,100 |
| Jul 17, 2025 | 5.18 | 5.32 | 5.18 | 5.32 | - | 2.50% | 7,100 |
| Jul 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | 1.37% | 6,200 |
| Jul 15, 2025 | 5.07 | 5.12 | 5.07 | 5.12 | - | 0.20% | 8,300 |
| Jul 14, 2025 | 5.34 | 5.34 | 5.02 | 5.11 | - | -2.67% | 8,500 |
| Jul 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | 6,000 |
| Jul 10, 2025 | 5.01 | 5.30 | 5.01 | 5.30 | - | - | 2,500 |
| Jul 9, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | - | -0.75% | 16,700 |
| Jul 8, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | - | - | 300 |
| Jul 7, 2025 | 5.25 | 5.35 | 5.25 | 5.34 | - | 1.71% | 7,900 |
| Jul 4, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | - | 0.96% | 58,400 |
| Jul 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.97% | 5,000 |
| Jul 2, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | - | 1.38% | 61,300 |
| Jul 1, 2025 | 5.12 | 5.12 | 5.08 | 5.08 | - | -2.31% | 31,300 |
| Jun 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.97% | 4,300 |
| Jun 27, 2025 | 5.12 | 5.15 | 5.12 | 5.15 | - | -0.96% | 7,400 |
| Jun 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | 6,100 |
| Jun 25, 2025 | 5.12 | 5.20 | 5.08 | 5.20 | - | - | 18,200 |
| Jun 24, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | - | -0.95% | 5,100 |
| Jun 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.96% | 10,100 |
| Jun 20, 2025 | 5.12 | 5.20 | 5.12 | 5.20 | - | 0.19% | 4,700 |
| Jun 19, 2025 | 5.01 | 5.19 | 5.01 | 5.19 | - | -0.19% | 2,100 |
| Jun 18, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | - | - | 4,300 |