DMW Stock Price History - D.M. Wenceslao & Associates, Incorporated
Best Day (1Y)
₱5.52
December 27, 2024
Worst Day (1Y)
₱4.68
April 03, 2025
Average Volume (1Y)
49K
Daily Average
Most Traded (1Y)
2.02M
March 18, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Aug 08, 2025 | ₱5.29 | ₱5.29 | ₱5.20 | 8K shares | ₱42K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱5.29 | ₱5.29 | ₱5.15 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱5.29 | ₱5.29 | ₱5.20 | 8K shares | ₱42K | +₱0.09 | +1.73% |
| Aug 05, 2025 | ₱5.20 | ₱5.28 | ₱5.12 | 7K shares | ₱34K | -₱0.08 | -1.52% |
| Aug 04, 2025 | ₱5.28 | ₱5.30 | ₱5.20 | 32K shares | ₱167K | +₱0.08 | +1.54% |
| Aug 01, 2025 | ₱5.20 | ₱5.29 | ₱5.10 | 8K shares | ₱44K | +₱0.05 | +0.97% |
| Jul 31, 2025 | ₱5.15 | ₱5.15 | ₱5.08 | 10K shares | ₱52K | +₱0.07 | +1.38% |
| Jul 30, 2025 | ₱5.08 | ₱5.29 | ₱5.08 | 16K shares | ₱79K | -₱0.20 | -3.97% |
| Jul 29, 2025 | ₱5.29 | ₱5.29 | ₱5.04 | 14K shares | ₱73K | +₱0.06 | +1.15% |
| Jul 28, 2025 | ₱5.23 | ₱5.29 | ₱5.03 | 12K shares | ₱60K | -₱0.06 | -1.13% |
| Jul 25, 2025 | ₱5.29 | ₱5.32 | ₱5.04 | 9K shares | ₱44K | +₱0.11 | +2.12% |
| Jul 24, 2025 | ₱5.18 | ₱5.19 | ₱5.18 | 3K shares | ₱17K | -₱0.12 | -2.26% |
| Jul 23, 2025 | ₱5.30 | ₱5.34 | ₱5.30 | 8K shares | ₱42K | -₱0.04 | -0.75% |
| Jul 22, 2025 | ₱5.34 | ₱5.34 | ₱5.22 | 10K shares | ₱52K | +₱0.04 | +0.75% |
| Jul 21, 2025 | ₱5.30 | ₱5.32 | ₱5.30 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱5.30 | ₱5.32 | ₱5.30 | 8K shares | ₱43K | -₱0.02 | -0.38% |
| Jul 17, 2025 | ₱5.32 | ₱5.32 | ₱5.18 | 7K shares | ₱37K | +₱0.13 | +2.50% |
| Jul 16, 2025 | ₱5.19 | ₱5.19 | ₱5.12 | 6K shares | ₱32K | +₱0.07 | +1.37% |
| Jul 15, 2025 | ₱5.12 | ₱5.12 | ₱5.07 | 8K shares | ₱42K | +₱0.01 | +0.20% |
| Jul 14, 2025 | ₱5.11 | ₱5.34 | ₱5.02 | 9K shares | ₱45K | -₱0.14 | -2.67% |
| Jul 11, 2025 | ₱5.25 | ₱5.30 | ₱5.25 | 6K shares | ₱32K | -₱0.05 | -0.94% |
| Jul 10, 2025 | ₱5.30 | ₱5.30 | ₱5.01 | 3K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱5.30 | ₱5.34 | ₱5.30 | 17K shares | ₱89K | -₱0.04 | -0.75% |
| Jul 08, 2025 | ₱5.34 | ₱5.34 | ₱5.34 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱5.34 | ₱5.35 | ₱5.25 | 8K shares | ₱42K | +₱0.09 | +1.71% |
| Jul 04, 2025 | ₱5.25 | ₱5.25 | ₱5.15 | 58K shares | ₱302K | +₱0.05 | +0.96% |
| Jul 03, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 5K shares | ₱26K | +₱0.05 | +0.97% |
| Jul 02, 2025 | ₱5.15 | ₱5.15 | ₱5.07 | 61K shares | ₱311K | +₱0.07 | +1.38% |
| Jul 01, 2025 | ₱5.08 | ₱5.20 | ₱5.08 | 31K shares | ₱160K | -₱0.12 | -2.31% |
| Jun 30, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 4K shares | ₱22K | +₱0.05 | +0.97% |
| Jun 27, 2025 | ₱5.15 | ₱5.20 | ₱5.12 | 7K shares | ₱38K | -₱0.05 | -0.96% |
| Jun 26, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 6K shares | ₱32K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱5.20 | ₱5.20 | ₱5.08 | 18K shares | ₱93K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱5.20 | ₱5.25 | ₱5.18 | 5K shares | ₱26K | -₱0.05 | -0.95% |
| Jun 23, 2025 | ₱5.25 | ₱5.25 | ₱5.20 | 10K shares | ₱53K | +₱0.05 | +0.96% |
| Jun 20, 2025 | ₱5.20 | ₱5.20 | ₱5.12 | 5K shares | ₱24K | +₱0.01 | +0.19% |
| Jun 19, 2025 | ₱5.19 | ₱5.20 | ₱5.01 | 2K shares | ₱11K | -₱0.01 | -0.19% |
| Jun 18, 2025 | ₱5.20 | ₱5.20 | ₱5.10 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱5.20 | ₱5.25 | ₱5.05 | 21K shares | ₱104K | -₱0.05 | -0.95% |
| Jun 13, 2025 | ₱5.25 | ₱5.25 | ₱5.00 | 8K shares | ₱41K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱5.25 | ₱5.25 | ₱5.00 | 8K shares | ₱43K | +₱0.26 | +5.00% |
| Jun 10, 2025 | ₱5.00 | ₱5.20 | ₱5.00 | 55K shares | ₱276K | -₱0.19 | -3.85% |
| Jun 09, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 2K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 110K shares | ₱549K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱5.20 | ₱5.20 | ₱5.00 | 12K shares | ₱60K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱5.20 | ₱5.20 | ₱5.00 | 171K shares | ₱853K | +₱0.21 | +4.00% |
| Jun 02, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 7K shares | ₱37K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱5.00 | ₱5.20 | ₱5.00 | 6K shares | ₱30K | -₱0.19 | -3.85% |
| May 29, 2025 | ₱5.20 | ₱5.20 | ₱5.00 | 66K shares | ₱329K | +₱0.21 | +4.00% |
| May 28, 2025 | ₱5.00 | ₱5.00 | ₱4.95 | 48K shares | ₱237K | -₱0.10 | -1.96% |
| May 27, 2025 | ₱5.10 | ₱5.20 | ₱5.00 | 86K shares | ₱443K | -₱0.10 | -1.92% |
| May 26, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱5.20 | ₱5.20 | ₱5.00 | 5K shares | ₱24K | +₱0.21 | +4.00% |
| May 22, 2025 | ₱5.00 | ₱5.00 | ₱4.95 | 33K shares | ₱166K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 5K shares | ₱26K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱5.00 | ₱5.00 | ₱4.95 | 26K shares | ₱131K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱5.00 | ₱5.00 | ₱4.95 | 249K shares | ₱1.25 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 98K shares | ₱487K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 85K shares | ₱424K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 8K shares | ₱39K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 5K shares | ₱25K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 24K shares | ₱117K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 67K shares | ₱331K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 6K shares | ₱31K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 14K shares | ₱68K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 94K shares | ₱470K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱5.00 | ₱5.00 | ₱4.70 | 21K shares | ₱102K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 20K shares | ₱99K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱5.00 | ₱5.00 | ₱4.85 | 127K shares | ₱621K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 28K shares | ₱142K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 224K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱5.00 | ₱5.15 | ₱5.00 | 124K shares | ₱619K | -₱0.15 | -2.91% |
| Apr 14, 2025 | ₱5.15 | ₱5.42 | ₱4.85 | 91K shares | ₱456K | +₱0.10 | +1.98% |
| Apr 11, 2025 | ₱5.05 | ₱5.05 | ₱5.00 | 9K shares | ₱45K | +₱0.05 | +1.00% |
| Apr 10, 2025 | ₱5.00 | ₱5.00 | ₱4.85 | 578K shares | ₱2.84 Million | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱5.00 | ₱5.29 | ₱5.00 | 267K shares | ₱1.37 Million | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱5.00 | ₱5.38 | ₱4.80 | 32K shares | ₱159K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱5.00 | ₱5.00 | ₱4.68 | 370K shares | ₱1.82 Million | +₱0.34 | +6.84% |
| Apr 03, 2025 | ₱4.68 | ₱5.15 | ₱4.68 | 85K shares | ₱410K | -₱0.43 | -9.13% |
| Apr 02, 2025 | ₱5.15 | ₱5.34 | ₱5.10 | 67K shares | ₱345K | +₱0.05 | +0.98% |
| Mar 31, 2025 | ₱5.10 | ₱5.10 | ₱4.85 | 10K shares | ₱51K | +₱0.26 | +5.15% |
| Mar 28, 2025 | ₱4.85 | ₱5.00 | ₱4.85 | 385K shares | ₱1.89 Million | -₱0.15 | -3.00% |
| Mar 27, 2025 | ₱5.00 | ₱5.09 | ₱4.95 | 32K shares | ₱161K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱5.00 | ₱5.26 | ₱5.00 | 39K shares | ₱198K | -₱0.15 | -2.91% |
| Mar 25, 2025 | ₱5.15 | ₱5.35 | ₱5.15 | 20K shares | ₱104K | -₱0.06 | -1.15% |
| Mar 24, 2025 | ₱5.21 | ₱5.21 | ₱5.21 | 10K shares | ₱52K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱5.21 | ₱5.21 | ₱5.20 | 5K shares | ₱24K | +₱0.01 | +0.19% |
| Mar 20, 2025 | ₱5.20 | ₱5.21 | ₱5.00 | 23K shares | ₱115K | -₱0.01 | -0.19% |
| Mar 19, 2025 | ₱5.21 | ₱5.37 | ₱5.00 | 93K shares | ₱474K | -₱0.09 | -1.70% |
| Mar 18, 2025 | ₱5.30 | ₱5.30 | ₱5.29 | 2.02M shares | ₱10.70 Million | +₱0.05 | +0.95% |
| Mar 17, 2025 | ₱5.25 | ₱5.29 | ₱5.15 | 133K shares | ₱698K | -₱0.04 | -0.76% |
| Mar 14, 2025 | ₱5.29 | ₱5.38 | ₱5.29 | 100K shares | ₱531K | -₱0.09 | -1.67% |
| Mar 13, 2025 | ₱5.38 | ₱5.38 | ₱5.20 | 343K shares | ₱1.84 Million | +₱0.19 | +3.46% |
| Mar 12, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 50K shares | ₱260K | +₱0.05 | +0.97% |
| Mar 11, 2025 | ₱5.15 | ₱5.20 | ₱5.15 | 13K shares | ₱69K | -₱0.05 | -0.96% |
| Mar 10, 2025 | ₱5.20 | ₱5.35 | ₱5.20 | 139K shares | ₱740K | -₱0.15 | -2.80% |
| Mar 07, 2025 | ₱5.35 | ₱5.35 | ₱5.20 | 4K shares | ₱21K | +₱0.15 | +2.88% |
| Mar 06, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 2K shares | ₱9K | +₱0.05 | +0.97% |
| Mar 05, 2025 | ₱5.15 | ₱5.30 | ₱5.15 | 10K shares | ₱50K | -₱0.15 | -2.83% |
| Mar 04, 2025 | ₱5.30 | ₱5.34 | ₱5.25 | 10K shares | ₱53K | +₱0.05 | +0.95% |
| Mar 03, 2025 | ₱5.25 | ₱5.30 | ₱5.20 | 104K shares | ₱546K | +₱0.05 | +0.96% |
| Feb 28, 2025 | ₱5.20 | ₱5.30 | ₱5.20 | 21K shares | ₱111K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 3K shares | ₱13K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱5.20 | ₱5.35 | ₱5.20 | 20K shares | ₱104K | -₱0.15 | -2.80% |
| Feb 25, 2025 | ₱5.35 | ₱5.35 | ₱5.24 | 36K shares | ₱190K | +₱0.11 | +2.10% |
| Feb 24, 2025 | ₱5.24 | ₱5.35 | ₱5.24 | 4K shares | ₱21K | -₱0.11 | -2.06% |
| Feb 21, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 6K shares | ₱32K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 2K shares | ₱9K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱5.35 | ₱5.35 | ₱5.35 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱5.35 | ₱5.35 | ₱5.25 | 21K shares | ₱112K | +₱0.10 | +1.90% |
| Feb 14, 2025 | ₱5.25 | ₱5.25 | ₱5.20 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱5.25 | ₱5.25 | ₱5.18 | 3K shares | ₱18K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱5.25 | ₱5.35 | ₱5.25 | 6K shares | ₱32K | -₱0.10 | -1.87% |
| Feb 11, 2025 | ₱5.35 | ₱5.35 | ₱5.24 | 4K shares | ₱21K | +₱0.11 | +2.10% |
| Feb 10, 2025 | ₱5.24 | ₱5.37 | ₱5.24 | 2K shares | ₱8K | -₱0.13 | -2.42% |
| Feb 07, 2025 | ₱5.37 | ₱5.37 | ₱5.36 | 5K shares | ₱27K | +₱0.01 | +0.19% |
| Feb 06, 2025 | ₱5.36 | ₱5.37 | ₱5.36 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱5.36 | ₱5.36 | ₱5.20 | 29K shares | ₱154K | +₱0.17 | +3.08% |
| Feb 04, 2025 | ₱5.20 | ₱5.33 | ₱5.20 | 8K shares | ₱42K | -₱0.13 | -2.44% |
| Feb 03, 2025 | ₱5.33 | ₱5.33 | ₱5.30 | 4K shares | ₱22K | +₱0.03 | +0.57% |
| Jan 31, 2025 | ₱5.30 | ₱5.33 | ₱5.30 | 5K shares | ₱25K | -₱0.03 | -0.56% |
| Jan 30, 2025 | ₱5.33 | ₱5.34 | ₱5.33 | 4K shares | ₱21K | -₱0.01 | -0.19% |
| Jan 28, 2025 | ₱5.34 | ₱5.34 | ₱5.32 | 14K shares | ₱74K | +₱0.02 | +0.38% |
| Jan 27, 2025 | ₱5.32 | ₱5.32 | ₱5.10 | 5K shares | ₱27K | +₱0.23 | +4.31% |
| Jan 24, 2025 | ₱5.10 | ₱5.33 | ₱5.10 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱5.10 | ₱5.20 | ₱4.70 | 452K shares | ₱2.22 Million | -₱0.10 | -1.92% |
| Jan 22, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 46K shares | ₱240K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 4K shares | ₱21K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱5.20 | ₱5.28 | ₱5.20 | 2K shares | ₱8K | -₱0.08 | -1.52% |
| Jan 17, 2025 | ₱5.28 | ₱5.28 | ₱5.03 | 25K shares | ₱128K | -₱0.10 | -1.86% |
| Jan 16, 2025 | ₱5.38 | ₱5.38 | ₱5.38 | 6K shares | ₱32K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱5.38 | ₱5.38 | ₱5.38 | 6K shares | ₱32K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱5.38 | ₱5.38 | ₱5.38 | 4K shares | ₱22K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱5.38 | ₱5.38 | ₱5.30 | 8K shares | ₱41K | +₱0.08 | +1.51% |
| Jan 10, 2025 | ₱5.30 | ₱5.38 | ₱5.29 | 106K shares | ₱561K | +₱0.01 | +0.19% |
| Jan 09, 2025 | ₱5.29 | ₱5.38 | ₱5.29 | 233K shares | ₱1.24 Million | -₱0.09 | -1.67% |
| Jan 08, 2025 | ₱5.38 | ₱5.38 | ₱5.30 | 340K shares | ₱1.80 Million | +₱0.01 | +0.19% |
| Jan 07, 2025 | ₱5.37 | ₱5.37 | ₱5.24 | 7K shares | ₱35K | +₱0.07 | +1.32% |
| Jan 06, 2025 | ₱5.30 | ₱5.49 | ₱5.30 | 22K shares | ₱114K | -₱0.18 | -3.46% |
| Jan 03, 2025 | ₱5.49 | ₱5.49 | ₱5.49 | 4K shares | ₱23K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱5.49 | ₱5.52 | ₱5.30 | 400 shares | ₱2K | -₱0.03 | -0.54% |
| Dec 27, 2024 | ₱5.52 | ₱5.52 | ₱5.10 | 23K shares | ₱124K | +₱0.45 | +8.24% |
| Dec 26, 2024 | ₱5.10 | ₱5.52 | ₱5.10 | 11K shares | ₱56K | -₱0.39 | -7.61% |
| Dec 23, 2024 | ₱5.52 | ₱5.52 | ₱5.25 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱5.52 | ₱5.52 | ₱5.51 | 5K shares | ₱30K | +₱0.01 | +0.18% |
| Dec 19, 2024 | ₱5.51 | ₱5.52 | ₱5.11 | 400 shares | ₱2K | -₱0.01 | -0.18% |
| Dec 18, 2024 | ₱5.52 | ₱5.52 | ₱5.52 | 11K shares | ₱59K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱5.52 | ₱5.52 | ₱5.45 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱5.52 | ₱5.52 | ₱5.51 | 3K shares | ₱14K | +₱0.01 | +0.18% |
| Dec 13, 2024 | ₱5.51 | ₱5.51 | ₱5.25 | 10K shares | ₱53K | +₱0.27 | +4.95% |
| Dec 12, 2024 | ₱5.25 | ₱5.52 | ₱5.25 | 10K shares | ₱54K | -₱0.03 | -0.57% |
| Dec 11, 2024 | ₱5.28 | ₱5.52 | ₱5.28 | 71K shares | ₱391K | -₱0.02 | -0.38% |
| Dec 10, 2024 | ₱5.30 | ₱5.30 | ₱5.30 | 8K shares | ₱42K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱5.30 | ₱5.30 | ₱5.30 | 21K shares | ₱112K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱5.30 | ₱5.30 | ₱5.30 | 5K shares | ₱28K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱5.30 | ₱5.50 | ₱5.30 | 119K shares | ₱633K | -₱0.15 | -2.75% |
| Dec 04, 2024 | ₱5.45 | ₱5.45 | ₱5.45 | 8K shares | ₱44K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱5.45 | ₱5.49 | ₱5.45 | 801K shares | ₱4.36 Million | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱5.45 | ₱5.45 | ₱5.45 | 8K shares | ₱44K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱5.45 | ₱5.48 | ₱5.45 | 8K shares | ₱44K | -₱0.03 | -0.55% |
| Nov 28, 2024 | ₱5.48 | ₱5.48 | ₱5.48 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱5.48 | ₱5.48 | ₱5.25 | 2K shares | ₱8K | +₱0.24 | +4.38% |
| Nov 26, 2024 | ₱5.25 | ₱5.25 | ₱5.25 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱5.25 | ₱5.42 | ₱5.25 | 43K shares | ₱226K | -₱0.15 | -2.78% |
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
Apr
2025
April 03, 2025
Lowest Price
₱4.68
Lowest price of ₱4.68 recorded, marking the period's minimum valuation, with a -9.13% decline on that day
Apr
2025
April 03, 2025
Biggest Daily Loss
₱4.68
(-9.13%)
Single-day loss of -9.13% with ₱0.43 price decrease, the largest percentage drop in this period, with 85K shares traded during the decline
Mar
2025
March 18, 2025
Highest Trading Volume
₱5.30
2.02M Shares (₱10.70M total value)
Most actively traded day with 2.02M shares (₱10.70M total value) at ₱5.30 per share, indicating peak investor activity
Dec
2024
December 27, 2024
Highest Price
₱5.52
Peak price of ₱5.52 reached during this period, representing the stock's maximum value, with 23K shares traded and +8.24% price movement on that day
Dec
2024
December 27, 2024
Biggest Daily Gain
₱5.52
(+8.24%)
Single-day gain of 8.24% with ₱0.45 price increase, the largest percentage rise in this period, with 23K shares changing hands
Historical Insights
Statistical analysis of DMW price movements for the selected period
Long-Term Trend (MA200)
Bullish
DMW is trading 2.07% above the 200-day Moving Average (₱5.18). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
DMW showed moderate volatility with a standard deviation of 1.93% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 24, 2024 to November 24, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, DMW recorded 73 positive days, 76 negative days, and 95 unchanged days, resulting in a win rate of 29.9% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.84
The trading range spread for DMW was ₱0.84, 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 ₱4.68 and ₱5.52 over the past 52 weeks for D.M. Wenceslao & Associates, Incorporated, representing a price range of 17.9%. Currently trading at ₱5.29, the stock is 13.0% above its 52-week low and 4.2% below its 52-week high.
How has DMW performed year-to-date (YTD)?
Year-to-date in 2025, DMW has declined 3.6% from ₱5.49 to ₱5.29 for D.M. Wenceslao & Associates, Incorporated. The stock reached a YTD high of ₱5.49 and a low of ₱4.68.
What is DMW's 50-day moving average (MA50)?
The 50-day moving average for D.M. Wenceslao & Associates, Incorporated (DMW) is ₱5.21. The stock is currently trading above this level at ₱5.29, which is 1.6% 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 ₱5.18. The stock is currently trading above this key long-term indicator at ₱5.29, which is 2.1% above the 200-day MA.
Advanced Filters
Narrow down the DMW historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.