- Stock Price
- Price History
- Dividends
- Dividend History
DMW Stock Price History - D.M. Wenceslao & Associates, Incorporated
Best Day (1Y)
₱6.19
April 08, 2026
Worst Day (1Y)
₱4.60
July 27, 2026
Average Volume (1Y)
25K
Daily Average
Most Traded (1Y)
233K
July 15, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | ₱5.00 | ₱5.79 | ₱4.75 | 14K shares | ₱73K | -₱0.68 | -13.64% |
| Aug 10, 2026 | ₱5.79 | ₱5.99 | ₱4.88 | 68K shares | ₱401K | +₱0.91 | +15.80% |
| Aug 07, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 5K shares | ₱25K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 6K shares | ₱30K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱5.00 | ₱5.00 | ₱4.90 | 1K shares | ₱5K | +₱0.10 | +2.04% |
| Aug 03, 2026 | ₱4.90 | ₱4.90 | ₱4.90 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱4.90 | ₱4.90 | ₱4.85 | 2K shares | ₱10K | +₱0.05 | +1.03% |
| Jul 30, 2026 | ₱4.85 | ₱4.85 | ₱4.85 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱4.85 | ₱4.90 | ₱4.85 | 7K shares | ₱34K | -₱0.05 | -1.02% |
| Jul 28, 2026 | ₱4.90 | ₱4.90 | ₱4.60 | 5K shares | ₱25K | +₱0.32 | +6.52% |
| Jul 27, 2026 | ₱4.60 | ₱5.00 | ₱4.60 | 13K shares | ₱63K | -₱0.37 | -8.00% |
| Jul 24, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 6K shares | ₱30K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 6K shares | ₱30K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱5.00 | ₱5.00 | ₱4.90 | 5K shares | ₱25K | +₱0.10 | +2.04% |
| Jul 21, 2026 | ₱4.90 | ₱5.00 | ₱4.90 | 9K shares | ₱45K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱4.90 | ₱5.00 | ₱4.90 | 1K shares | ₱5K | -₱0.10 | -2.00% |
| Jul 17, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 5K shares | ₱26K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱5.00 | ₱5.00 | ₱4.90 | 6K shares | ₱30K | +₱0.10 | +2.04% |
| Jul 15, 2026 | ₱4.90 | ₱5.00 | ₱4.80 | 233K shares | ₱1.11 Million | -₱0.10 | -2.00% |
| Jul 14, 2026 | ₱5.00 | ₱5.00 | ₱4.88 | 5K shares | ₱22K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 8K shares | ₱40K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 4K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱5.00 | ₱5.00 | ₱4.99 | 8K shares | ₱40K | +₱0.01 | +0.20% |
| Jul 02, 2026 | ₱4.99 | ₱5.00 | ₱4.99 | 4K shares | ₱20K | -₱0.01 | -0.20% |
| Jul 01, 2026 | ₱5.00 | ₱5.00 | ₱4.90 | 8K shares | ₱40K | +₱0.10 | +2.04% |
| Jun 30, 2026 | ₱4.90 | ₱4.90 | ₱4.90 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱4.90 | ₱5.00 | ₱4.90 | 2K shares | ₱11K | -₱0.10 | -2.00% |
| Jun 26, 2026 | ₱5.00 | ₱5.00 | ₱4.85 | 7K shares | ₱35K | +₱0.15 | +3.09% |
| Jun 25, 2026 | ₱4.85 | ₱4.95 | ₱4.85 | 26K shares | ₱126K | -₱0.10 | -2.02% |
| Jun 24, 2026 | ₱4.95 | ₱5.00 | ₱4.95 | 8K shares | ₱40K | -₱0.05 | -1.00% |
| Jun 23, 2026 | ₱5.00 | ₱5.00 | ₱4.90 | 6K shares | ₱30K | +₱0.10 | +2.04% |
| Jun 22, 2026 | ₱4.90 | ₱4.90 | ₱4.90 | 8K shares | ₱39K | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱4.90 | ₱5.20 | ₱4.86 | 10K shares | ₱50K | -₱0.28 | -5.77% |
| Jun 18, 2026 | ₱5.20 | ₱5.39 | ₱4.90 | 9K shares | ₱47K | +₱0.32 | +6.12% |
| Jun 17, 2026 | ₱4.90 | ₱4.90 | ₱4.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱4.90 | ₱4.90 | ₱4.90 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱4.90 | ₱4.90 | ₱4.85 | 3K shares | ₱15K | +₱0.05 | +1.03% |
| Jun 11, 2026 | ₱4.85 | ₱4.85 | ₱4.85 | 12K shares | ₱58K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱4.85 | ₱4.85 | ₱4.85 | 32K shares | ₱155K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱4.85 | ₱4.86 | ₱4.85 | 226K shares | ₱1.10 Million | -₱0.01 | -0.21% |
| Jun 08, 2026 | ₱4.86 | ₱5.00 | ₱4.86 | 2K shares | ₱10K | -₱0.14 | -2.80% |
| Jun 05, 2026 | ₱5.00 | ₱5.09 | ₱4.88 | 7K shares | ₱33K | -₱0.09 | -1.77% |
| Jun 04, 2026 | ₱5.09 | ₱5.09 | ₱4.70 | 35K shares | ₱171K | +₱0.20 | +3.88% |
| Jun 03, 2026 | ₱4.90 | ₱5.30 | ₱4.90 | 23K shares | ₱116K | -₱0.10 | -2.00% |
| Jun 02, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 5K shares | ₱26K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱5.00 | ₱5.00 | ₱4.85 | 2K shares | ₱10K | +₱0.15 | +3.09% |
| May 29, 2026 | ₱4.85 | ₱4.90 | ₱4.85 | 12K shares | ₱58K | -₱0.05 | -1.02% |
| May 28, 2026 | ₱4.90 | ₱4.90 | ₱4.85 | 6K shares | ₱29K | +₱0.05 | +1.03% |
| May 26, 2026 | ₱4.85 | ₱4.90 | ₱4.85 | 14K shares | ₱68K | -₱0.05 | -1.02% |
| May 25, 2026 | ₱4.90 | ₱5.00 | ₱4.90 | 8K shares | ₱40K | -₱0.10 | -2.00% |
| May 22, 2026 | ₱5.00 | ₱5.00 | ₱4.75 | 1K shares | ₱5K | +₱0.26 | +5.26% |
| May 21, 2026 | ₱4.75 | ₱4.75 | ₱4.75 | 8K shares | ₱38K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱4.75 | ₱4.75 | ₱4.70 | 3K shares | ₱14K | +₱0.05 | +1.06% |
| May 19, 2026 | ₱4.70 | ₱4.85 | ₱4.70 | 140K shares | ₱658K | -₱0.15 | -3.09% |
| May 18, 2026 | ₱4.85 | ₱4.85 | ₱4.85 | 9K shares | ₱44K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱4.85 | ₱5.00 | ₱4.85 | 11K shares | ₱54K | -₱0.15 | -3.00% |
| May 14, 2026 | ₱5.00 | ₱5.00 | ₱4.85 | 8K shares | ₱40K | +₱0.15 | +3.09% |
| May 13, 2026 | ₱4.85 | ₱5.00 | ₱4.85 | 65K shares | ₱315K | -₱0.19 | -3.96% |
| May 12, 2026 | ₱5.05 | ₱5.05 | ₱5.05 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱5.05 | ₱5.09 | ₱4.82 | 7K shares | ₱33K | -₱0.04 | -0.79% |
| May 08, 2026 | ₱5.09 | ₱5.09 | ₱5.09 | 6K shares | ₱32K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱5.09 | ₱5.09 | ₱5.09 | 8K shares | ₱42K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱5.09 | ₱5.10 | ₱5.09 | 2K shares | ₱8K | -₱0.34 | -6.61% |
| May 05, 2026 | ₱5.45 | ₱5.50 | ₱5.00 | 22K shares | ₱122K | +₱0.49 | +9.00% |
| May 04, 2026 | ₱5.00 | ₱5.00 | ₱4.95 | 1K shares | ₱5K | +₱0.05 | +1.01% |
| Apr 30, 2026 | ₱4.95 | ₱4.99 | ₱4.95 | 8K shares | ₱40K | -₱0.04 | -0.80% |
| Apr 29, 2026 | ₱4.99 | ₱4.99 | ₱4.99 | 8K shares | ₱40K | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱4.99 | ₱4.99 | ₱4.99 | 12K shares | ₱60K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱4.99 | ₱4.99 | ₱4.81 | 22K shares | ₱106K | +₱0.02 | +0.40% |
| Apr 24, 2026 | ₱4.97 | ₱4.97 | ₱4.81 | 17K shares | ₱82K | +₱0.07 | +1.43% |
| Apr 23, 2026 | ₱4.90 | ₱4.90 | ₱4.90 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱4.90 | ₱4.90 | ₱4.81 | 8K shares | ₱39K | +₱0.09 | +1.87% |
| Apr 21, 2026 | ₱4.81 | ₱4.81 | ₱4.80 | 2K shares | ₱10K | +₱0.01 | +0.21% |
| Apr 20, 2026 | ₱4.80 | ₱4.83 | ₱4.80 | 31K shares | ₱149K | -₱0.03 | -0.62% |
| Apr 17, 2026 | ₱4.83 | ₱5.26 | ₱4.80 | 127K shares | ₱612K | -₱0.39 | -8.17% |
| Apr 16, 2026 | ₱5.26 | ₱5.40 | ₱5.00 | 22K shares | ₱111K | -₱0.14 | -2.59% |
| Apr 15, 2026 | ₱5.40 | ₱5.50 | ₱5.40 | 8K shares | ₱43K | -₱0.10 | -1.82% |
| Apr 14, 2026 | ₱5.50 | ₱5.60 | ₱5.50 | 5K shares | ₱29K | -₱0.10 | -1.79% |
| Apr 13, 2026 | ₱5.60 | ₱5.73 | ₱5.60 | 8K shares | ₱46K | -₱0.13 | -2.27% |
| Apr 10, 2026 | ₱5.73 | ₱6.20 | ₱5.20 | 13K shares | ₱78K | -₱0.43 | -7.43% |
| Apr 08, 2026 | ₱6.19 | ₱6.30 | ₱5.00 | 102K shares | ₱641K | +₱1.47 | +23.80% |
| Apr 07, 2026 | ₱5.00 | ₱5.00 | ₱4.90 | 13K shares | ₱65K | +₱0.10 | +2.04% |
| Apr 06, 2026 | ₱4.90 | ₱4.90 | ₱4.90 | 10K shares | ₱49K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱4.90 | ₱5.10 | ₱4.90 | 10K shares | ₱50K | -₱0.05 | -1.01% |
| Mar 31, 2026 | ₱4.95 | ₱5.19 | ₱4.88 | 24K shares | ₱117K | -₱0.23 | -4.62% |
| Mar 30, 2026 | ₱5.19 | ₱5.25 | ₱4.88 | 43K shares | ₱213K | +₱0.01 | +0.19% |
| Mar 27, 2026 | ₱5.18 | ₱5.19 | ₱5.18 | 8K shares | ₱41K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱5.18 | ₱5.19 | ₱5.18 | 4K shares | ₱21K | -₱0.01 | -0.19% |
| Mar 25, 2026 | ₱5.19 | ₱5.19 | ₱5.19 | 48K shares | ₱248K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱5.19 | ₱5.19 | ₱4.88 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱5.19 | ₱5.19 | ₱5.10 | 19K shares | ₱100K | +₱0.09 | +1.76% |
| Mar 19, 2026 | ₱5.10 | ₱5.16 | ₱4.95 | 159K shares | ₱818K | -₱0.06 | -1.16% |
| Mar 18, 2026 | ₱5.16 | ₱5.16 | ₱5.12 | 81K shares | ₱417K | +₱0.04 | +0.78% |
| Mar 17, 2026 | ₱5.12 | ₱5.12 | ₱4.88 | 15K shares | ₱73K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱5.12 | ₱5.12 | ₱4.88 | 26K shares | ₱130K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱5.12 | ₱5.12 | ₱5.09 | 70K shares | ₱355K | +₱0.03 | +0.59% |
| Mar 12, 2026 | ₱5.09 | ₱5.09 | ₱5.09 | 8K shares | ₱41K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱5.09 | ₱5.09 | ₱5.02 | 56K shares | ₱286K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱5.09 | ₱5.09 | ₱5.05 | 9K shares | ₱47K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱5.09 | ₱5.12 | ₱5.02 | 6K shares | ₱32K | -₱0.03 | -0.59% |
| Mar 06, 2026 | ₱5.12 | ₱5.16 | ₱5.10 | 11K shares | ₱54K | -₱0.04 | -0.78% |
| Mar 05, 2026 | ₱5.16 | ₱5.16 | ₱5.02 | 3K shares | ₱17K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱5.16 | ₱5.16 | ₱5.16 | 8K shares | ₱39K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱5.16 | ₱5.16 | ₱5.04 | 10K shares | ₱53K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱5.16 | ₱5.16 | ₱5.04 | 800 shares | ₱4K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱5.16 | ₱5.16 | ₱5.16 | 8K shares | ₱41K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱5.16 | ₱5.16 | ₱5.02 | 74K shares | ₱380K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱5.16 | ₱5.19 | ₱5.16 | 6K shares | ₱31K | -₱0.03 | -0.58% |
| Feb 24, 2026 | ₱5.19 | ₱5.19 | ₱5.19 | 6K shares | ₱32K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱5.19 | ₱5.19 | ₱5.15 | 36K shares | ₱185K | +₱0.04 | +0.78% |
| Feb 20, 2026 | ₱5.15 | ₱5.15 | ₱5.10 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱5.15 | ₱5.15 | ₱5.15 | 11K shares | ₱58K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱5.15 | ₱5.15 | ₱5.10 | 6K shares | ₱30K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱5.15 | ₱5.15 | ₱5.10 | 110K shares | ₱568K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱5.15 | ₱5.15 | ₱5.15 | 8K shares | ₱41K | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱5.15 | ₱5.15 | ₱5.15 | 7K shares | ₱36K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱5.15 | ₱5.15 | ₱5.15 | 2K shares | ₱8K | -₱0.04 | -0.77% |
| Feb 10, 2026 | ₱5.19 | ₱5.20 | ₱5.00 | 1K shares | ₱6K | -₱0.01 | -0.19% |
| Feb 09, 2026 | ₱5.20 | ₱5.20 | ₱5.00 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱5.20 | ₱5.24 | ₱5.20 | 5K shares | ₱25K | -₱0.05 | -0.95% |
| Feb 05, 2026 | ₱5.25 | ₱5.25 | ₱5.00 | 96K shares | ₱482K | +₱0.26 | +5.00% |
| Feb 04, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 8K shares | ₱41K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱5.00 | ₱5.04 | ₱5.00 | 8K shares | ₱41K | -₱0.04 | -0.79% |
| Feb 02, 2026 | ₱5.04 | ₱5.04 | ₱4.80 | 5K shares | ₱27K | +₱0.04 | +0.80% |
| Jan 30, 2026 | ₱5.00 | ₱5.04 | ₱5.00 | 8K shares | ₱40K | -₱0.04 | -0.79% |
| Jan 29, 2026 | ₱5.04 | ₱5.04 | ₱4.95 | 9K shares | ₱43K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱5.04 | ₱5.04 | ₱4.70 | 18K shares | ₱87K | +₱0.04 | +0.80% |
| Jan 27, 2026 | ₱5.00 | ₱5.00 | ₱4.90 | 10K shares | ₱50K | +₱0.10 | +2.04% |
| Jan 26, 2026 | ₱4.90 | ₱5.00 | ₱4.80 | 11K shares | ₱53K | -₱0.19 | -3.92% |
| Jan 23, 2026 | ₱5.10 | ₱5.10 | ₱5.04 | 3K shares | ₱16K | +₱0.06 | +1.19% |
| Jan 22, 2026 | ₱5.04 | ₱5.04 | ₱5.03 | 3K shares | ₱14K | +₱0.01 | +0.20% |
| Jan 21, 2026 | ₱5.03 | ₱5.04 | ₱4.72 | 2K shares | ₱11K | -₱0.01 | -0.20% |
| Jan 20, 2026 | ₱5.04 | ₱5.04 | ₱4.72 | 3K shares | ₱15K | +₱0.34 | +6.78% |
| Jan 19, 2026 | ₱4.72 | ₱5.04 | ₱4.72 | 13K shares | ₱65K | -₱0.30 | -6.35% |
| Jan 16, 2026 | ₱5.04 | ₱5.04 | ₱5.00 | 7K shares | ₱34K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱5.04 | ₱5.04 | ₱5.04 | 6K shares | ₱31K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱5.04 | ₱5.05 | ₱4.85 | 7K shares | ₱36K | -₱0.01 | -0.20% |
| Jan 13, 2026 | ₱5.05 | ₱5.05 | ₱5.00 | 8K shares | ₱42K | +₱0.05 | +1.00% |
| Jan 12, 2026 | ₱5.00 | ₱5.09 | ₱4.73 | 6K shares | ₱30K | +₱0.29 | +5.71% |
| Jan 09, 2026 | ₱4.73 | ₱5.10 | ₱4.73 | 213K shares | ₱1.09 Million | -₱0.33 | -7.07% |
| Jan 08, 2026 | ₱5.09 | ₱5.10 | ₱4.61 | 54K shares | ₱263K | -₱0.01 | -0.20% |
| Jan 07, 2026 | ₱5.10 | ₱5.19 | ₱5.00 | 19K shares | ₱96K | -₱0.09 | -1.73% |
| Jan 06, 2026 | ₱5.19 | ₱5.20 | ₱5.19 | 1K shares | ₱7K | -₱0.01 | -0.19% |
| Jan 05, 2026 | ₱5.20 | ₱5.20 | ₱5.00 | 84K shares | ₱421K | +₱0.21 | +4.00% |
| Jan 02, 2026 | ₱5.00 | ₱5.00 | ₱5.00 | 6K shares | ₱30K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱5.00 | ₱5.00 | ₱4.84 | 20K shares | ₱97K | +₱0.17 | +3.31% |
| Dec 26, 2025 | ₱4.84 | ₱4.94 | ₱4.60 | 85K shares | ₱393K | -₱0.10 | -2.02% |
| Dec 23, 2025 | ₱4.94 | ₱4.94 | ₱4.94 | 5K shares | ₱25K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱4.94 | ₱4.94 | ₱4.94 | 24K shares | ₱119K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱4.94 | ₱5.00 | ₱4.80 | 202K shares | ₱968K | -₱0.06 | -1.20% |
| Dec 18, 2025 | ₱5.00 | ₱5.00 | ₱4.91 | 7K shares | ₱36K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱5.00 | ₱5.00 | ₱4.95 | 108K shares | ₱532K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱5.00 | ₱5.05 | ₱5.00 | 108K shares | ₱543K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱5.00 | ₱5.15 | ₱5.00 | 223K shares | ₱1.12 Million | -₱0.15 | -2.91% |
| Dec 12, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 500 shares | ₱3K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱5.15 | ₱5.15 | ₱5.12 | 6K shares | ₱31K | +₱0.03 | +0.59% |
| Dec 09, 2025 | ₱5.12 | ₱5.15 | ₱5.01 | 8K shares | ₱41K | -₱0.03 | -0.58% |
| Dec 05, 2025 | ₱5.15 | ₱5.15 | ₱5.10 | 10K shares | ₱52K | +₱0.05 | +0.98% |
| Dec 04, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 10K shares | ₱52K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 3K shares | ₱15K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱5.10 | ₱5.12 | ₱5.10 | 8K shares | ₱41K | -₱0.02 | -0.39% |
| Dec 01, 2025 | ₱5.12 | ₱5.28 | ₱5.05 | 1K shares | ₱5K | -₱0.16 | -3.03% |
| Nov 28, 2025 | ₱5.28 | ₱5.28 | ₱5.28 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱5.28 | ₱5.28 | ₱5.28 | 40K shares | ₱211K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱5.28 | ₱5.30 | ₱5.28 | 8K shares | ₱43K | -₱0.02 | -0.38% |
| Nov 25, 2025 | ₱5.30 | ₱5.30 | ₱5.29 | 10K shares | ₱53K | +₱0.01 | +0.19% |
| Nov 24, 2025 | ₱5.29 | ₱5.30 | ₱5.29 | 8K shares | ₱43K | -₱0.01 | -0.19% |
| Nov 21, 2025 | ₱5.30 | ₱5.30 | ₱5.25 | 8K shares | ₱43K | +₱0.05 | +0.95% |
| Nov 20, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 63K shares | ₱328K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 179K shares | ₱941K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱5.25 | ₱5.25 | ₱5.00 | 111K shares | ₱581K | +₱0.26 | +5.00% |
| Nov 17, 2025 | ₱5.00 | ₱5.19 | ₱5.00 | 108K shares | ₱559K | -₱0.11 | -2.15% |
| Nov 14, 2025 | ₱5.11 | ₱5.19 | ₱5.11 | 100K shares | ₱513K | -₱0.08 | -1.54% |
| Nov 13, 2025 | ₱5.19 | ₱5.19 | ₱5.02 | 1K shares | ₱6K | +₱0.18 | +3.39% |
| Nov 12, 2025 | ₱5.02 | ₱5.02 | ₱5.02 | 8K shares | ₱40K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱5.02 | ₱5.05 | ₱5.00 | 22K shares | ₱111K | +₱0.02 | +0.40% |
| Nov 10, 2025 | ₱5.00 | ₱5.08 | ₱5.00 | 140K shares | ₱705K | -₱0.05 | -0.99% |
| Nov 07, 2025 | ₱5.05 | ₱5.08 | ₱5.05 | 95K shares | ₱478K | -₱0.03 | -0.59% |
| Nov 06, 2025 | ₱5.08 | ₱5.25 | ₱5.08 | 10K shares | ₱51K | -₱0.07 | -1.36% |
| Nov 05, 2025 | ₱5.15 | ₱5.29 | ₱5.05 | 8K shares | ₱42K | -₱0.14 | -2.65% |
| Nov 04, 2025 | ₱5.29 | ₱5.29 | ₱5.08 | 8K shares | ₱42K | +₱0.22 | +4.13% |
| Nov 03, 2025 | ₱5.08 | ₱5.08 | ₱5.05 | 10K shares | ₱49K | +₱0.03 | +0.59% |
| Oct 30, 2025 | ₱5.05 | ₱5.18 | ₱5.05 | 3K shares | ₱13K | -₱0.03 | -0.59% |
| Oct 29, 2025 | ₱5.08 | ₱5.09 | ₱5.05 | 85K shares | ₱433K | -₱0.01 | -0.20% |
| Oct 28, 2025 | ₱5.09 | ₱5.29 | ₱5.09 | 11K shares | ₱54K | -₱0.19 | -3.78% |
| Oct 27, 2025 | ₱5.29 | ₱5.29 | ₱5.08 | 24K shares | ₱120K | +₱0.20 | +3.73% |
| Oct 24, 2025 | ₱5.10 | ₱5.29 | ₱5.10 | 23K shares | ₱118K | -₱0.18 | -3.59% |
| Oct 23, 2025 | ₱5.29 | ₱5.29 | ₱5.08 | 62K shares | ₱316K | +₱0.20 | +3.73% |
| Oct 22, 2025 | ₱5.10 | ₱5.19 | ₱5.09 | 10K shares | ₱49K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱5.10 | ₱5.15 | ₱5.10 | 29K shares | ₱147K | -₱0.05 | -0.97% |
| Oct 20, 2025 | ₱5.15 | ₱5.21 | ₱5.15 | 20K shares | ₱104K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 4K shares | ₱18K | -₱0.17 | -3.38% |
| Oct 16, 2025 | ₱5.33 | ₱5.33 | ₱5.15 | 8K shares | ₱43K | +₱0.19 | +3.50% |
| Oct 15, 2025 | ₱5.15 | ₱5.34 | ₱5.15 | 29K shares | ₱149K | -₱0.18 | -3.56% |
| Oct 14, 2025 | ₱5.34 | ₱5.34 | ₱5.15 | 800 shares | ₱4K | +₱0.04 | +0.75% |
| Oct 13, 2025 | ₱5.30 | ₱5.35 | ₱5.30 | 8K shares | ₱42K | -₱0.05 | -0.93% |
| Oct 10, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱5.35 | ₱5.35 | ₱5.15 | 3K shares | ₱14K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱5.35 | ₱5.35 | ₱5.34 | 7K shares | ₱37K | +₱0.01 | +0.19% |
| Oct 07, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 8K shares | ₱43K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱5.34 | ₱5.34 | ₱5.08 | 4K shares | ₱19K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 32K shares | ₱172K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱5.34 | ₱5.35 | ₱5.20 | 9K shares | ₱45K | -₱0.01 | -0.19% |
| Oct 01, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 8K shares | ₱44K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱5.35 | ₱5.35 | ₱5.31 | 3K shares | ₱18K | +₱0.04 | +0.75% |
| Sep 29, 2025 | ₱5.31 | ₱5.31 | ₱5.31 | 6K shares | ₱33K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱5.31 | ₱5.31 | ₱5.12 | 6K shares | ₱29K | +₱0.20 | +3.71% |
| Sep 25, 2025 | ₱5.12 | ₱5.12 | ₱5.09 | 4K shares | ₱21K | +₱0.03 | +0.59% |
| Sep 24, 2025 | ₱5.09 | ₱5.09 | ₱5.08 | 8K shares | ₱43K | +₱0.01 | +0.20% |
| Sep 23, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 10K shares | ₱51K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱5.08 | ₱5.20 | ₱5.08 | 47K shares | ₱240K | -₱0.12 | -2.31% |
| Sep 19, 2025 | ₱5.20 | ₱5.35 | ₱5.20 | 11K shares | ₱58K | -₱0.10 | -1.89% |
| Sep 18, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 17K shares | ₱92K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 10K shares | ₱53K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱5.30 | ₱5.34 | ₱5.25 | 51K shares | ₱269K | +₱0.05 | +0.95% |
| Sep 15, 2025 | ₱5.25 | ₱5.30 | ₱5.25 | 8K shares | ₱43K | -₱0.05 | -0.94% |
| Sep 12, 2025 | ₱5.30 | ₱5.33 | ₱5.30 | 7K shares | ₱36K | -₱0.03 | -0.56% |
| Sep 11, 2025 | ₱5.33 | ₱5.33 | ₱5.30 | 11K shares | ₱59K | +₱0.03 | +0.57% |
| Sep 10, 2025 | ₱5.30 | ₱5.30 | ₱5.25 | 165K shares | ₱875K | +₱0.05 | +0.95% |
| Sep 09, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 200 shares | ₱1K | +₱0.05 | +0.96% |
| Sep 08, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 50K shares | ₱260K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱5.20 | ₱5.20 | ₱5.10 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱5.20 | ₱5.25 | ₱5.04 | 170K shares | ₱862K | -₱0.05 | -0.95% |
| Sep 03, 2025 | ₱5.25 | ₱5.25 | ₱5.15 | 5K shares | ₱23K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱5.25 | ₱5.30 | ₱5.15 | 7K shares | ₱37K | +₱0.10 | +1.94% |
| Sep 01, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 50K shares | ₱256K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 5K shares | ₱26K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱5.15 | ₱5.30 | ₱5.15 | 7K shares | ₱37K | -₱0.01 | -0.19% |
| Aug 27, 2025 | ₱5.16 | ₱5.20 | ₱5.13 | 10K shares | ₱54K | -₱0.04 | -0.77% |
| Aug 26, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 8K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱5.20 | ₱5.20 | ₱5.12 | 7K shares | ₱37K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 15K shares | ₱79K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱5.20 | ₱5.30 | ₱5.20 | 10K shares | ₱53K | -₱0.05 | -0.95% |
| Aug 18, 2025 | ₱5.25 | ₱5.29 | ₱5.25 | 8K shares | ₱42K | -₱0.04 | -0.76% |
| Aug 15, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱5.29 | ₱5.29 | ₱5.25 | 8K shares | ₱43K | +₱0.04 | +0.76% |
| Aug 13, 2025 | ₱5.25 | ₱5.25 | ₱5.25 | 10K shares | ₱53K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱5.25 | ₱5.29 | ₱5.20 | 8K shares | ₱44K | +₱0.05 | +0.96% |
| Aug 11, 2025 | ₱5.20 | ₱5.29 | ₱5.20 | 10K shares | ₱52K | -₱0.09 | -1.70% |
This historical data puts the recent movement of the DMW stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where DMW sits within its recent range.
Price & Volume Charts
Visual representation of DMW historical performance for the selected period
Historical Price Chart
The chart displays DMW closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in DMW price history for the selected period
Aug
2026
August 11, 2026
Biggest Daily Loss
₱5.00
(-13.64%)
Single-day loss of -13.64% with ₱0.68 price decrease, the largest percentage drop in this period, with 14K shares traded during the decline
Jul
2026
July 27, 2026
Lowest Price
₱4.60
Lowest price of ₱4.60 recorded, marking the period's minimum valuation, with a -8.00% decline on that day
Jul
2026
July 15, 2026
Highest Trading Volume
₱4.90
233K Shares (₱1.14M total value)
Most actively traded day with 233K shares (₱1.14M total value) at ₱4.90 per share, indicating peak investor activity
Apr
2026
April 08, 2026
Highest Price
₱6.19
Peak price of ₱6.19 reached during this period, representing the stock's maximum value, with 102K shares traded and +23.80% price movement on that day
Apr
2026
April 08, 2026
Biggest Daily Gain
₱6.19
(+23.80%)
Single-day gain of 23.80% with ₱1.47 price increase, the largest percentage rise in this period, with 102K shares changing hands
Historical Insights
Statistical analysis of DMW price movements for the selected period
Long-Term Trend (MA200)
Bearish
DMW is trading 1.19% below the 200-day Moving Average (₱5.06). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
DMW showed moderate volatility with a standard deviation of 2.95% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from August 11, 2025 to August 11, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, DMW recorded 67 positive days, 83 negative days, and 95 unchanged days, resulting in a win rate of 27.3% for the period.
Average Daily Change
+0.02%
The stock demonstrated an average daily change of +0.02%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.59
The trading range spread for DMW was ₱1.59, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to DMW by sector and industry.
Historical Price Data FAQs
Common questions about DMW stock price history page
What is the DMW stock price history page?
The DMW stock price history page provides comprehensive historical trading data for D.M. Wenceslao & Associates, Incorporated, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is DMW's 52-week trading range?
DMW has traded between ₱4.60 and ₱6.19 over the past 52 weeks for D.M. Wenceslao & Associates, Incorporated, representing a price range of 34.6%. Currently trading at ₱5.00, the stock is 8.7% above its 52-week low and 19.2% below its 52-week high.
How has DMW performed year-to-date (YTD)?
Year-to-date in 2026, DMW has gained 0.0% from ₱5.00 to ₱5.00 for D.M. Wenceslao & Associates, Incorporated. The stock reached a YTD high of ₱6.19 and a low of ₱4.60.
What is DMW's 50-day moving average (MA50)?
The 50-day moving average for D.M. Wenceslao & Associates, Incorporated (DMW) is ₱4.96. The stock is currently trading above this level at ₱5.00, which is 0.7% above the 50-day MA.
What is DMW's 200-day moving average (MA200)?
The 200-day moving average for D.M. Wenceslao & Associates, Incorporated (DMW) is ₱5.06. The stock is currently trading below this key long-term indicator at ₱5.00, which is 1.2% below the 200-day MA.