D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	6.100	6.200	6.100	6.190	5.679	561,300
2024-05-06	6.140	6.140	6.080	6.100	5.596	647,000
2024-05-03	6.170	6.240	6.100	6.100	5.596	882,500
2024-05-02	6.250	6.250	6.140	6.170	5.660	279,500
2024-04-30	6.200	6.250	6.100	6.250	5.734	1,046,900
2024-04-29	6.150	6.200	6.090	6.100	5.596	681,800
2024-04-26	6.120	6.140	6.100	6.140	5.633	2,381,200
2024-04-25	6.290	6.290	6.100	6.140	5.633	1,361,300
2024-04-24	6.140	6.250	6.140	6.190	5.679	605,400
2024-04-23	6.100	6.140	6.090	6.100	5.596	1,490,600
2024-04-22	6.150	6.200	6.070	6.070	5.569	1,190,300
2024-04-19	6.100	6.100	6.070	6.080	5.578	1,138,600
2024-04-18	6.150	6.200	6.100	6.100	5.596	1,138,600
2024-04-17	6.090	6.150	6.090	6.090	5.587	357,600
2024-04-16	6.150	6.150	6.090	6.090	5.587	1,764,300
2024-04-15	6.150	6.240	6.130	6.150	5.642	730,700
2024-04-12	6.220	6.220	6.140	6.140	5.633	1,233,100
2024-04-11	6.230	6.280	6.190	6.220	5.706	339,600
2024-04-08	6.180	6.280	6.170	6.230	5.715	232,400
2024-04-05	6.330	6.330	6.140	6.170	5.660	945,600
2024-04-04	6.300	6.380	6.240	6.280	5.761	1,097,800
2024-04-03	6.200	6.290	6.190	6.240	5.725	749,600
2024-04-02	6.260	6.340	6.180	6.200	5.688	4,981,800
2024-04-01	6.260	6.260	6.180	6.190	5.679	2,232,700
2024-03-27	6.190	6.210	6.180	6.200	5.688	1,206,200
2024-03-26	6.160	6.200	6.160	6.190	5.679	632,200
2024-03-25	6.200	6.200	6.150	6.150	5.642	1,445,700
2024-03-22	6.160	6.200	6.150	6.160	5.651	1,128,800
2024-03-21	6.260	6.300	6.100	6.160	5.651	2,799,500
2024-03-20	6.310	6.310	6.260	6.260	5.743	2,908,100
2024-03-19	6.300	6.310	6.280	6.300	5.780	5,231,200
2024-03-18	6.300	6.320	6.190	6.290	5.770	3,732,100
2024-03-15	6.450	6.450	6.280	6.300	5.780	2,866,400
2024-03-14	6.600	6.620	6.360	6.450	5.917	2,869,900
2024-03-13	6.620	6.640	6.530	6.600	6.055	4,250,600
2024-03-12	6.730	6.730	6.610	6.620	6.073	2,007,100
2024-03-11	6.780	6.820	6.690	6.720	6.165	397,300
2024-03-08	6.780	6.840	6.680	6.780	6.220	3,343,800
2024-03-07	6.750	6.830	6.700	6.750	6.192	380,000
2024-03-06	6.650	6.750	6.640	6.740	6.183	277,700
2024-03-05	6.850	6.860	6.650	6.670	6.119	2,125,000
2024-03-04	6.890	6.900	6.780	6.850	6.284	2,048,500
2024-03-01	6.760	6.980	6.750	6.890	6.321	1,002,500
2024-02-29	6.980	7.000	6.740	6.760	6.202	3,203,100
2024-02-28	6.860	7.030	6.830	7.000	6.422	1,946,200
2024-02-27	6.900	6.950	6.830	6.900	6.330	949,600
2024-02-26	6.910	7.040	6.900	6.950	6.376	1,385,400
2024-02-23	6.990	6.990	6.880	6.910	6.339	1,774,100
2024-02-22	6.930	7.100	6.930	6.990	6.413	3,263,600
2024-02-21	6.910	6.920	6.830	6.890	6.321	1,431,200
2024-02-20	6.890	6.950	6.840	6.890	6.321	489,200
2024-02-19	6.850	6.950	6.820	6.890	6.321	2,049,800
2024-02-16	6.590	6.920	6.580	6.850	6.284	3,441,200
2024-02-15	6.610	6.710	6.580	6.590	6.046	1,938,700
2024-02-14	6.680	6.700	6.610	6.610	6.064	886,700
2024-02-13	6.660	6.710	6.650	6.700	6.147	1,869,000
2024-02-12	6.700	6.700	6.600	6.660	6.110	1,182,100
2024-02-08	6.570	6.750	6.520	6.700	6.147	1,928,300
2024-02-07	6.500	6.640	6.450	6.570	6.027	2,249,600
2024-02-06	6.400	6.450	6.390	6.430	5.899	1,276,400

← NewerPage 11 of 21 · 1,222 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.