D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines · Delayed Price · Currency is PHP 4.720
-0.030 (-0.63%)
At close: Oct 2, 2026
PSE:DMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 9,000 |
| Sep 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 4,000 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | 5,000 |
| Sep 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | 5,000 |
| Sep 25, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.05% | 41,000 |
| Sep 24, 2026 | 4.75 | 4.75 | 4.70 | 4.75 | 4.75 | -0.63% | 86,000 |
| Sep 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.63% | 6,000 |
| Sep 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.06% | 16,000 |
| Sep 21, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.04% | 24,000 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,000 |
| Sep 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,000 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5,000 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,000 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 168,000 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 21,000 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | -1.03% | 442,000 |
| Sep 9, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -1.02% | 10,000 |
| Sep 8, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.03% | 6,000 |
| Sep 7, 2026 | 5.30 | 5.30 | 4.70 | 4.85 | 4.85 | -2.61% | 477,000 |
| Sep 4, 2026 | 4.90 | 4.99 | 4.71 | 4.98 | 4.98 | -0.40% | 89,400 |
| Sep 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 6,000 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | -1.00% | 6,100 |
| Sep 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 6,000 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | - | 15,000 |
| Aug 27, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | 4,000 |
| Aug 26, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 43,000 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 4,200 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,000 |
| 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 |