D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	6.470	6.530	6.330	6.410	5.881	1,751,200
2024-02-02	6.350	6.500	6.300	6.470	5.936	1,057,800
2024-02-01	6.380	6.390	6.280	6.310	5.789	1,440,100
2024-01-31	6.460	6.530	6.360	6.360	5.835	3,474,100
2024-01-30	6.660	6.760	6.430	6.460	5.926	4,283,000
2024-01-29	6.630	6.710	6.610	6.640	6.092	1,173,700
2024-01-26	6.700	6.700	6.600	6.610	6.064	723,500
2024-01-25	6.740	6.750	6.600	6.610	6.064	2,845,500
2024-01-24	6.590	6.820	6.550	6.750	6.192	3,828,800
2024-01-23	6.600	6.600	6.470	6.510	5.972	1,625,900
2024-01-22	6.530	6.620	6.530	6.600	6.055	644,200
2024-01-19	6.560	6.560	6.500	6.530	5.991	500,600
2024-01-18	6.510	6.550	6.480	6.510	5.972	417,900
2024-01-17	6.510	6.580	6.460	6.510	5.972	2,530,900
2024-01-16	6.630	6.630	6.450	6.490	5.954	3,506,000
2024-01-15	6.590	6.630	6.560	6.600	6.055	2,109,100
2024-01-12	6.540	6.590	6.540	6.550	6.009	544,300
2024-01-11	6.550	6.590	6.480	6.560	6.018	465,900
2024-01-10	6.570	6.570	6.400	6.460	5.926	1,395,500
2024-01-09	6.600	6.650	6.510	6.570	6.027	545,500
2024-01-08	6.560	6.670	6.550	6.600	6.055	971,000
2024-01-05	6.500	6.560	6.490	6.550	6.009	1,797,100
2024-01-04	6.350	6.550	6.340	6.400	5.871	2,595,500
2024-01-03	6.320	6.360	6.240	6.360	5.835	1,665,900
2024-01-02	6.300	6.320	6.250	6.290	5.770	887,900
2023-12-29	6.200	6.310	6.170	6.310	5.789	1,107,300
2023-12-28	6.170	6.250	6.170	6.250	5.734	312,000
2023-12-27	6.230	6.230	6.150	6.170	5.660	222,100
2023-12-22	6.150	6.240	6.100	6.220	5.706	1,235,300
2023-12-21	6.100	6.150	6.100	6.130	5.624	216,000
2023-12-20	6.100	6.160	6.100	6.100	5.596	818,200
2023-12-19	6.090	6.140	6.010	6.030	5.532	6,403,200
2023-12-18	6.100	6.160	6.010	6.040	5.541	764,700
2023-12-15	6.040	6.150	6.040	6.100	5.596	569,500
2023-12-14	6.050	6.180	6.030	6.040	5.541	703,700
2023-12-13	6.040	6.100	6.020	6.030	5.532	688,700
2023-12-12	6.300	6.340	6.030	6.040	5.541	1,485,500
2023-12-11	6.370	6.380	6.240	6.300	5.780	1,321,900
2023-12-07	6.210	6.400	6.200	6.370	5.844	1,133,500
2023-12-06	6.140	6.240	6.100	6.210	5.697	2,730,400
2023-12-05	6.130	6.200	6.080	6.100	5.596	3,353,900
2023-12-04	6.160	6.180	6.070	6.130	5.624	581,100
2023-12-01	6.200	6.200	6.070	6.100	5.596	2,446,200
2023-11-30	6.060	6.240	6.030	6.240	5.725	3,561,100
2023-11-29	6.010	6.070	6.000	6.030	5.532	533,100
2023-11-28	6.120	6.130	6.000	6.010	5.514	1,093,800
2023-11-24	6.060	6.140	6.040	6.120	5.615	274,100
2023-11-23	6.080	6.130	6.020	6.030	5.532	629,600
2023-11-22	6.010	6.160	6.000	6.080	5.578	1,287,500
2023-11-21	5.990	6.140	5.990	6.000	5.504	13,505,900
2023-11-20	6.080	6.080	5.930	5.990	5.495	10,455,200
2023-11-17	6.000	6.090	5.980	6.000	5.504	10,341,400
2023-11-16	6.000	6.090	5.950	6.000	5.504	12,509,200
2023-11-15	6.050	6.090	5.950	5.980	5.486	10,537,200
2023-11-14	6.210	6.210	6.010	6.010	5.514	1,293,800
2023-11-13	6.130	6.290	6.100	6.100	5.596	1,392,400
2023-11-10	6.300	6.350	6.100	6.130	5.624	1,295,900
2023-11-09	6.350	6.360	6.290	6.290	5.770	523,200
2023-11-08	6.450	6.450	6.250	6.300	5.780	2,046,100
2023-11-07	6.330	6.360	6.280	6.290	5.770	1,508,600

← NewerPage 12 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.