D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines · Delayed Price · Currency is PHP 5.12
+0.02 (0.39%)
At close: Oct 23, 2025
PSE:DMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.10 | 5.29 | 5.08 | 5.29 | 5.29 | 3.73% | 62,200 |
| Oct 22, 2025 | 5.09 | 5.19 | 5.09 | 5.10 | 5.10 | - | 9,600 |
| Oct 21, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 28,700 |
| Oct 20, 2025 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | - | 20,100 |
| Oct 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.38% | 3,500 |
| Oct 16, 2025 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 3.50% | 8,100 |
| Oct 15, 2025 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | -3.56% | 28,900 |
| Oct 14, 2025 | 5.15 | 5.34 | 5.15 | 5.34 | 5.34 | 0.75% | 800 |
| Oct 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 8,000 |
| Oct 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 4,100 |
| Oct 9, 2025 | 5.35 | 5.35 | 5.15 | 5.35 | 5.35 | - | 2,700 |
| Oct 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | 7,000 |
| Oct 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 8,000 |
| Oct 6, 2025 | 5.34 | 5.34 | 5.08 | 5.34 | 5.34 | - | 3,700 |
| Oct 3, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 32,300 |
| Oct 2, 2025 | 5.35 | 5.35 | 5.20 | 5.34 | 5.34 | -0.19% | 8,500 |
| Oct 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 8,200 |
| Sep 30, 2025 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 0.75% | 3,400 |
| Sep 29, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 6,200 |
| Sep 26, 2025 | 5.12 | 5.31 | 5.12 | 5.31 | 5.31 | 3.71% | 5,600 |
| Sep 25, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.59% | 4,100 |
| Sep 24, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | 8,400 |
| Sep 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 10,000 |
| Sep 22, 2025 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | -2.31% | 47,100 |
| Sep 19, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 11,200 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 17,300 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 10,000 |
| Sep 16, 2025 | 5.30 | 5.34 | 5.30 | 5.30 | 5.30 | 0.95% | 50,700 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 8,100 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 6,700 |
| Sep 11, 2025 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | 0.57% | 11,100 |
| Sep 10, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 165,200 |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 200 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 50,000 |
| Sep 5, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 4,300 |
| Sep 4, 2025 | 5.09 | 5.20 | 5.04 | 5.20 | 5.20 | -0.95% | 170,000 |
| Sep 3, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - | 4,500 |
| Sep 2, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | 7,100 |
| Sep 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 49,800 |
| Aug 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 5,100 |
| Aug 28, 2025 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | -0.19% | 7,200 |
| Aug 27, 2025 | 5.16 | 5.16 | 5.13 | 5.16 | 5.16 | -0.77% | 10,400 |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 8,100 |
| Aug 22, 2025 | 5.15 | 5.20 | 5.12 | 5.20 | 5.20 | - | 7,200 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 15,200 |
| Aug 19, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 10,200 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.76% | 8,000 |
| Aug 15, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 4,100 |
| Aug 14, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 0.76% | 8,100 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10,000 |