D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines · Delayed Price · Currency is PHP 4.900
+0.050 (1.03%)
At close: Jul 31, 2026
PSE:DMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 32,000 |
| Jun 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 226,000 |
| Jun 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | 2,000 |
| Jun 5, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | -1.77% | 6,700 |
| Jun 4, 2026 | 5.00 | 5.09 | 4.70 | 5.09 | 5.09 | 3.88% | 35,000 |
| Jun 3, 2026 | 5.20 | 5.30 | 4.90 | 4.90 | 4.90 | -2.00% | 22,700 |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,100 |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 2,000 |
| May 29, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 12,000 |
| May 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | 6,000 |
| May 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 14,000 |
| May 25, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | 8,100 |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 1,000 |
| May 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 8,000 |
| May 20, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 1.06% | 3,000 |