D.M. Wenceslao & Associates, Incorporated (PSE:DMW)
Philippines
· Delayed Price · Currency is PHP 5.02
-0.14 (-2.71%)
Last updated: Mar 5, 2026, 9:41 AM PST
PSE:DMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | - | -2.71% | 3,000 |
| Mar 4, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 7,500 |
| Mar 3, 2026 | 5.05 | 5.16 | 5.04 | 5.16 | 5.16 | - | 10,400 |
| Mar 2, 2026 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | - | 800 |
| Feb 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 8,000 |
| Feb 26, 2026 | 5.05 | 5.16 | 5.02 | 5.16 | 5.16 | - | 73,700 |
| Feb 25, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.58% | 6,000 |
| Feb 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 6,100 |
| Feb 23, 2026 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.78% | 36,000 |
| Feb 20, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 3,100 |
| Feb 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 11,300 |
| Feb 18, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 5,900 |
| Feb 16, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 110,300 |
| Feb 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 8,000 |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 6,900 |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% | 1,600 |
| Feb 10, 2026 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | -0.19% | 1,100 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 5,700 |
| Feb 6, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.95% | 4,700 |
| Feb 5, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 95,600 |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8,100 |
| Feb 3, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | -0.79% | 8,100 |
| Feb 2, 2026 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 0.80% | 5,300 |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 8,000 |
| Jan 29, 2026 | 5.00 | 5.04 | 4.95 | 5.04 | 5.04 | - | 8,600 |
| Jan 28, 2026 | 4.71 | 5.04 | 4.70 | 5.04 | 5.04 | 0.80% | 18,200 |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 10,000 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -3.92% | 10,800 |
| Jan 23, 2026 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 1.19% | 3,100 |
| Jan 22, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.20% | 2,800 |
| Jan 21, 2026 | 4.72 | 5.03 | 4.72 | 5.03 | 5.03 | -0.20% | 2,300 |
| Jan 20, 2026 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 6.78% | 3,000 |
| Jan 19, 2026 | 5.04 | 5.04 | 4.72 | 4.72 | 4.72 | -6.35% | 13,400 |
| Jan 16, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | - | 6,800 |
| Jan 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 6,100 |
| Jan 14, 2026 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | -0.20% | 7,300 |
| Jan 13, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 8,300 |
| Jan 12, 2026 | 5.09 | 5.09 | 4.81 | 5.00 | 5.00 | 5.71% | 6,000 |
| Jan 9, 2026 | 5.09 | 5.10 | 4.73 | 4.73 | 4.73 | -7.07% | 213,200 |
| Jan 8, 2026 | 5.00 | 5.09 | 4.61 | 5.09 | 5.09 | -0.20% | 53,800 |
| Jan 7, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -1.73% | 19,200 |
| Jan 6, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.19% | 1,300 |
| Jan 5, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 84,100 |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,000 |
| Dec 29, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 3.31% | 20,000 |
| Dec 26, 2025 | 4.81 | 4.84 | 4.60 | 4.84 | 4.84 | -2.02% | 85,000 |
| Dec 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 5,000 |
| Dec 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 24,000 |
| Dec 19, 2025 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | -1.20% | 201,600 |
| Dec 18, 2025 | 5.00 | 5.00 | 4.91 | 5.00 | 5.00 | - | 7,300 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 107,500 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 108,200 |
| Dec 15, 2025 | 5.01 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | 223,400 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 4,000 |
| Dec 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 500 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | 6,000 |
| Dec 9, 2025 | 5.01 | 5.12 | 5.01 | 5.12 | 5.12 | -0.58% | 8,100 |
| 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 |