D&L Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,225 trading daysOlder →

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.