D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines · Delayed Price · Currency is PHP 5.00
+0.10 (2.04%)
At close: Aug 20, 2026
PSE:DMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 5,000 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | -2.97% | 11,200 |
| Aug 18, 2026 | 5.08 | 5.08 | 4.70 | 5.05 | 5.05 | -0.79% | 296,400 |
| Aug 17, 2026 | 4.90 | 5.09 | 4.90 | 5.09 | 5.09 | -0.20% | 2,000 |
| Aug 14, 2026 | 5.00 | 5.50 | 4.85 | 5.10 | 5.10 | -0.97% | 27,700 |
| Aug 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 5,400 |
| Aug 12, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 10,100 |
| Aug 11, 2026 | 5.79 | 5.79 | 4.75 | 5.00 | 5.00 | -13.64% | 13,700 |
| Aug 10, 2026 | 5.35 | 5.99 | 4.88 | 5.79 | 5.79 | 15.80% | 68,400 |
| Aug 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,000 |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,100 |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,000 |
| Aug 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1,000 |
| Aug 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 6,000 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | 2,000 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 6,000 |
| Jul 29, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 7,000 |
| Jul 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.52% | 5,000 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -8.00% | 13,200 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,000 |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,000 |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 5,000 |
| Jul 21, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 9,000 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,100 |
| Jul 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,200 |
| Jul 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 6,000 |
| Jul 15, 2026 | 4.88 | 4.98 | 4.70 | 4.90 | 4.90 | -2.00% | 233,000 |
| Jul 14, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | - | 4,500 |
| Jul 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,300 |
| Jul 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,100 |
| Jul 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8,000 |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,100 |
| Jul 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Jul 6, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | - | 3,900 |
| Jul 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 8,000 |
| Jul 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 4,000 |
| Jul 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 8,000 |
| Jun 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 6,000 |
| Jun 29, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 2,200 |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 7,000 |
| Jun 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.02% | 26,000 |
| Jun 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 8,000 |
| Jun 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 6,000 |
| Jun 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 8,000 |
| Jun 19, 2026 | 5.10 | 5.10 | 4.86 | 4.90 | 4.90 | -5.77% | 10,200 |
| Jun 18, 2026 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | 6.12% | 9,000 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,000 |
| Jun 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | 3,000 |
| Jun 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 12,000 |