D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines
· Delayed Price · Currency is PHP 5.15
+0.05 (0.98%)
At close: Dec 5, 2025
PSE:DMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 10,000 |
| Dec 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 10,100 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,900 |
| Dec 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | 8,100 |
| Dec 1, 2025 | 5.10 | 5.12 | 5.05 | 5.12 | 5.12 | -3.03% | 1,000 |
| Nov 28, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 3,100 |
| Nov 27, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 40,000 |
| Nov 26, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | 8,100 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% | 10,000 |
| Nov 24, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.19% | 8,100 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 8,100 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 62,500 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 179,200 |
| Nov 18, 2025 | 5.19 | 5.25 | 5.15 | 5.25 | 5.25 | 5.00% | 110,700 |
| Nov 17, 2025 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | -2.15% | 107,900 |
| Nov 14, 2025 | 5.19 | 5.19 | 5.11 | 5.11 | 5.11 | -1.54% | 100,300 |
| Nov 13, 2025 | 5.02 | 5.19 | 5.02 | 5.19 | 5.19 | 3.39% | 1,200 |
| Nov 12, 2025 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | - | 7,900 |
| Nov 11, 2025 | 5.05 | 5.20 | 5.02 | 5.02 | 5.02 | 0.40% | 22,100 |
| Nov 10, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -0.99% | 140,400 |
| Nov 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.59% | 94,700 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | -1.36% | 10,100 |
| Nov 5, 2025 | 5.08 | 5.15 | 5.05 | 5.15 | 5.15 | -2.65% | 8,200 |
| Nov 4, 2025 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | 4.13% | 8,200 |
| Nov 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% | 9,600 |
| Oct 30, 2025 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -0.59% | 2,500 |
| Oct 29, 2025 | 5.08 | 5.08 | 5.05 | 5.08 | 5.08 | -0.20% | 85,200 |
| Oct 28, 2025 | 5.29 | 5.29 | 5.09 | 5.09 | 5.09 | -3.78% | 10,600 |
| Oct 27, 2025 | 5.08 | 5.29 | 5.08 | 5.29 | 5.29 | 3.73% | 23,700 |
| Oct 24, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -3.59% | 23,100 |
| 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 |
| Aug 12, 2025 | 5.29 | 5.29 | 5.15 | 5.25 | 5.25 | 0.96% | 8,400 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | 10,000 |
| Aug 8, 2025 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | - | 8,100 |
| Aug 7, 2025 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | - | 2,200 |
| Aug 6, 2025 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 1.73% | 8,100 |
| Aug 5, 2025 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | -1.52% | 6,500 |
| Aug 4, 2025 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | 1.54% | 31,500 |
| Aug 1, 2025 | 5.10 | 5.29 | 5.10 | 5.20 | 5.20 | 0.97% | 8,400 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.38% | 10,000 |
| Jul 30, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -3.97% | 15,500 |
| Jul 29, 2025 | 5.04 | 5.29 | 5.04 | 5.29 | 5.29 | 1.15% | 14,200 |
| Jul 28, 2025 | 5.03 | 5.23 | 5.03 | 5.23 | 5.23 | -1.13% | 11,700 |
| Jul 25, 2025 | 5.04 | 5.32 | 5.04 | 5.29 | 5.29 | 2.12% | 8,700 |
| Jul 24, 2025 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -2.26% | 3,300 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | 8,000 |
| Jul 22, 2025 | 5.25 | 5.34 | 5.22 | 5.34 | 5.34 | 0.75% | 9,900 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | - | 5,500 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 8,100 |
| Jul 17, 2025 | 5.18 | 5.32 | 5.18 | 5.32 | 5.32 | 2.50% | 7,100 |
| Jul 16, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.37% | 6,200 |