D&L Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 6.030 | 6.030 | 5.950 | 5.950 | 5.608 | 346,800 |
| 2024-08-01 | 5.950 | 6.030 | 5.950 | 6.030 | 5.684 | 317,500 |
| 2024-07-31 | 5.950 | 5.990 | 5.940 | 5.950 | 5.608 | 2,208,700 |
| 2024-07-30 | 6.060 | 6.060 | 5.930 | 5.950 | 5.608 | 906,800 |
| 2024-07-29 | 5.990 | 5.990 | 5.930 | 5.940 | 5.599 | 2,194,900 |
| 2024-07-26 | 5.950 | 5.980 | 5.940 | 5.950 | 5.608 | 3,781,600 |
| 2024-07-25 | 5.980 | 5.980 | 5.940 | 5.940 | 5.599 | 2,645,400 |
| 2024-07-23 | 6.060 | 6.070 | 5.970 | 5.980 | 5.637 | 3,635,100 |
| 2024-07-22 | 6.060 | 6.060 | 6.040 | 6.060 | 5.712 | 2,610,600 |
| 2024-07-19 | 6.090 | 6.090 | 6.050 | 6.060 | 5.712 | 1,065,300 |
| 2024-07-18 | 6.020 | 6.110 | 6.020 | 6.070 | 5.721 | 1,067,700 |
| 2024-07-17 | 6.050 | 6.150 | 6.010 | 6.020 | 5.674 | 853,800 |
| 2024-07-16 | 6.010 | 6.100 | 6.010 | 6.050 | 5.703 | 1,063,400 |
| 2024-07-15 | 6.030 | 6.030 | 5.980 | 6.010 | 5.665 | 2,707,800 |
| 2024-07-12 | 6.050 | 6.090 | 6.000 | 6.030 | 5.684 | 191,900 |
| 2024-07-11 | 5.990 | 6.000 | 5.980 | 6.000 | 5.655 | 592,100 |
| 2024-07-10 | 6.000 | 6.000 | 5.990 | 5.990 | 5.646 | 631,000 |
| 2024-07-09 | 6.030 | 6.030 | 5.980 | 6.000 | 5.655 | 709,800 |
| 2024-07-08 | 6.050 | 6.050 | 5.990 | 6.000 | 5.655 | 1,112,900 |
| 2024-07-05 | 6.040 | 6.050 | 6.000 | 6.000 | 5.655 | 877,100 |
| 2024-07-04 | 6.000 | 6.080 | 6.000 | 6.040 | 5.693 | 374,800 |
| 2024-07-03 | 6.020 | 6.020 | 5.990 | 6.000 | 5.655 | 893,400 |
| 2024-07-02 | 6.000 | 6.020 | 6.000 | 6.000 | 5.655 | 565,400 |
| 2024-07-01 | 6.000 | 6.050 | 5.950 | 6.000 | 5.655 | 1,150,800 |
| 2024-06-28 | 6.010 | 6.010 | 5.960 | 5.960 | 5.618 | 1,936,300 |
| 2024-06-27 | 6.050 | 6.050 | 5.980 | 6.000 | 5.655 | 458,900 |
| 2024-06-26 | 6.000 | 6.000 | 5.980 | 6.000 | 5.655 | 578,200 |
| 2024-06-25 | 6.000 | 6.100 | 6.000 | 6.010 | 5.665 | 877,800 |
| 2024-06-24 | 6.090 | 6.190 | 6.000 | 6.000 | 5.655 | 1,165,200 |
| 2024-06-21 | 6.050 | 6.080 | 6.000 | 6.080 | 5.731 | 1,687,600 |
| 2024-06-20 | 6.000 | 6.080 | 6.000 | 6.040 | 5.693 | 528,100 |
| 2024-06-19 | 6.020 | 6.060 | 5.980 | 5.980 | 5.637 | 4,390,600 |
| 2024-06-18 | 6.100 | 6.100 | 6.000 | 6.030 | 5.684 | 3,387,900 |
| 2024-06-14 | 6.260 | 6.300 | 6.200 | 6.210 | 5.697 | 1,701,700 |
| 2024-06-13 | 6.210 | 6.300 | 6.210 | 6.260 | 5.743 | 605,700 |
| 2024-06-11 | 6.250 | 6.300 | 6.210 | 6.220 | 5.706 | 366,300 |
| 2024-06-10 | 6.250 | 6.290 | 6.200 | 6.220 | 5.706 | 914,200 |
| 2024-06-07 | 6.260 | 6.360 | 6.240 | 6.250 | 5.734 | 736,000 |
| 2024-06-06 | 6.310 | 6.400 | 6.240 | 6.260 | 5.743 | 945,200 |
| 2024-06-05 | 6.400 | 6.460 | 6.250 | 6.250 | 5.734 | 1,136,900 |
| 2024-06-04 | 6.420 | 6.630 | 6.330 | 6.400 | 5.871 | 2,932,300 |
| 2024-06-03 | 6.280 | 6.450 | 6.280 | 6.370 | 5.844 | 3,037,800 |
| 2024-05-31 | 6.200 | 6.280 | 6.190 | 6.280 | 5.761 | 1,730,900 |
| 2024-05-30 | 6.270 | 6.270 | 6.200 | 6.210 | 5.697 | 255,100 |
| 2024-05-29 | 6.220 | 6.280 | 6.200 | 6.270 | 5.752 | 152,500 |
| 2024-05-28 | 6.200 | 6.210 | 6.180 | 6.210 | 5.697 | 1,511,700 |
| 2024-05-27 | 6.160 | 6.250 | 6.160 | 6.190 | 5.679 | 390,000 |
| 2024-05-24 | 6.340 | 6.340 | 6.150 | 6.200 | 5.688 | 1,044,600 |
| 2024-05-23 | 6.300 | 6.360 | 6.290 | 6.330 | 5.807 | 367,700 |
| 2024-05-22 | 6.250 | 6.320 | 6.230 | 6.290 | 5.770 | 918,500 |
| 2024-05-21 | 6.220 | 6.370 | 6.180 | 6.200 | 5.688 | 3,964,500 |
| 2024-05-20 | 6.200 | 6.220 | 6.150 | 6.200 | 5.688 | 1,723,200 |
| 2024-05-17 | 6.180 | 6.240 | 6.100 | 6.170 | 5.660 | 688,800 |
| 2024-05-16 | 6.160 | 6.270 | 6.160 | 6.170 | 5.660 | 434,000 |
| 2024-05-15 | 6.270 | 6.270 | 6.100 | 6.160 | 5.651 | 796,000 |
| 2024-05-14 | 6.350 | 6.370 | 6.230 | 6.270 | 5.752 | 897,200 |
| 2024-05-13 | 6.310 | 6.400 | 6.310 | 6.350 | 5.826 | 979,100 |
| 2024-05-10 | 6.310 | 6.430 | 6.310 | 6.310 | 5.789 | 1,508,300 |
| 2024-05-09 | 6.260 | 6.380 | 6.250 | 6.300 | 5.780 | 2,145,100 |
| 2024-05-08 | 6.190 | 6.310 | 6.150 | 6.230 | 5.715 | 808,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1820 PHP |
| 2025-06-17 | 0.0490 PHP |
| 2024-06-18 | 0.1610 PHP |
| 2023-06-15 | 0.2400 PHP |
| 2022-06-16 | 0.1850 PHP |
| 2021-06-16 | 0.1410 PHP |
| 2020-09-29 | 0.1830 PHP |
| 2019-06-21 | 0.0630 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.