D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines · Delayed Price · Currency is PHP 4.850
-0.050 (-1.02%)
At close: May 26, 2026
PSE:DMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -3.09% | 140,000 |
| May 18, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | - | 9,000 |
| May 15, 2026 | 4.85 | 5.00 | 4.85 | 4.85 | 4.85 | -3.00% | 11,200 |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 8,000 |
| May 13, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -3.96% | 65,000 |
| May 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 4,200 |
| May 11, 2026 | 5.09 | 5.09 | 4.82 | 5.05 | 5.05 | -0.79% | 6,900 |
| May 8, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 6,200 |
| May 7, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 8,200 |
| May 6, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -6.61% | 1,500 |
| May 5, 2026 | 5.00 | 5.50 | 5.00 | 5.45 | 5.45 | 9.00% | 22,200 |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 1,000 |
| Apr 30, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | 8,000 |
| Apr 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 8,000 |
| Apr 28, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 12,000 |
| Apr 27, 2026 | 4.82 | 4.99 | 4.81 | 4.99 | 4.99 | 0.40% | 22,000 |
| Apr 24, 2026 | 4.90 | 4.97 | 4.81 | 4.97 | 4.97 | 1.43% | 17,000 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,000 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.87% | 8,000 |
| Apr 21, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 2,000 |
| Apr 20, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.62% | 31,000 |
| Apr 17, 2026 | 5.26 | 5.26 | 4.80 | 4.83 | 4.83 | -8.17% | 126,900 |
| Apr 16, 2026 | 5.10 | 5.40 | 5.00 | 5.26 | 5.26 | -2.59% | 21,900 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 8,000 |
| Apr 14, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 5,200 |
| Apr 13, 2026 | 5.73 | 5.73 | 5.60 | 5.60 | 5.60 | -2.27% | 8,200 |
| Apr 10, 2026 | 6.20 | 6.20 | 5.20 | 5.73 | 5.73 | -7.43% | 13,200 |
| Apr 8, 2026 | 6.30 | 6.30 | 6.19 | 6.19 | 6.19 | 26.33% | 101,800 |
| Apr 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 2.04% | 13,000 |
| Apr 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | - | 10,000 |
| Apr 1, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.80 | -1.01% | 10,000 |
| Mar 31, 2026 | 4.89 | 5.00 | 4.88 | 4.95 | 4.85 | -4.62% | 24,000 |
| Mar 30, 2026 | 5.25 | 5.25 | 4.88 | 5.19 | 5.09 | 0.19% | 43,400 |
| Mar 27, 2026 | 5.18 | 5.19 | 5.18 | 5.18 | 5.08 | - | 8,000 |
| Mar 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | -0.19% | 4,000 |
| Mar 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.09 | - | 47,800 |
| Mar 24, 2026 | 5.19 | 5.19 | 4.88 | 5.19 | 5.09 | - | 2,100 |
| Mar 23, 2026 | 5.10 | 5.19 | 5.10 | 5.19 | 5.09 | 1.76% | 19,400 |
| Mar 19, 2026 | 5.16 | 5.16 | 4.95 | 5.10 | 5.00 | -1.16% | 159,100 |
| Mar 18, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.06 | 0.78% | 81,100 |
| Mar 17, 2026 | 5.12 | 5.12 | 4.88 | 5.12 | 5.02 | - | 14,700 |
| Mar 16, 2026 | 5.12 | 5.12 | 4.88 | 5.12 | 5.02 | - | 26,200 |
| Mar 13, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.02 | 0.59% | 69,700 |
| Mar 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | - | 8,100 |
| Mar 11, 2026 | 5.02 | 5.09 | 5.02 | 5.09 | 4.99 | - | 56,200 |
| Mar 10, 2026 | 5.09 | 5.09 | 5.05 | 5.09 | 4.99 | - | 9,200 |
| Mar 9, 2026 | 5.12 | 5.12 | 5.02 | 5.09 | 4.99 | -0.59% | 6,400 |