D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	6.380	6.450	6.340	6.350	5.826	514,700
2023-11-03	6.420	6.450	6.310	6.310	5.789	439,000
2023-10-31	6.450	6.450	6.260	6.400	5.871	1,790,500
2023-10-27	6.390	6.390	6.300	6.350	5.826	165,900
2023-10-26	6.500	6.500	6.280	6.300	5.780	412,400
2023-10-25	6.500	6.550	6.480	6.480	5.945	2,405,400
2023-10-24	6.470	6.520	6.430	6.480	5.945	1,031,300
2023-10-23	6.380	6.450	6.350	6.400	5.871	852,900
2023-10-20	6.340	6.450	6.310	6.350	5.826	1,384,200
2023-10-19	6.420	6.480	6.280	6.350	5.826	10,730,500
2023-10-18	6.360	6.440	6.310	6.360	5.835	3,213,400
2023-10-17	6.280	6.390	6.280	6.360	5.835	2,504,100
2023-10-16	6.400	6.400	6.250	6.250	5.734	9,269,100
2023-10-13	6.430	6.450	6.350	6.400	5.871	872,300
2023-10-12	6.400	6.450	6.400	6.400	5.871	652,700
2023-10-11	6.430	6.450	6.340	6.400	5.871	1,656,000
2023-10-10	6.370	6.440	6.350	6.400	5.871	1,538,000
2023-10-09	6.300	6.440	6.290	6.370	5.844	649,600
2023-10-06	6.430	6.430	6.300	6.300	5.780	2,019,500
2023-10-05	6.490	6.490	6.380	6.430	5.899	395,800
2023-10-04	6.450	6.490	6.400	6.400	5.871	1,380,400
2023-10-03	6.540	6.540	6.420	6.450	5.917	532,900
2023-10-02	6.420	6.520	6.420	6.520	5.981	859,700
2023-09-29	6.450	6.600	6.420	6.420	5.890	614,100
2023-09-28	6.450	6.520	6.410	6.420	5.890	855,100
2023-09-27	6.190	6.430	6.190	6.370	5.844	1,345,500
2023-09-26	6.110	6.300	6.110	6.170	5.660	804,400
2023-09-25	6.190	6.190	6.030	6.110	5.605	1,462,900
2023-09-22	6.300	6.300	6.070	6.070	5.569	5,248,100
2023-09-21	6.290	6.300	6.260	6.280	5.761	369,000
2023-09-20	6.280	6.280	6.190	6.270	5.752	36,796,602
2023-09-19	6.300	6.300	6.200	6.210	5.697	2,247,200
2023-09-18	6.210	6.250	6.150	6.250	5.734	3,968,800
2023-09-15	6.320	6.320	6.070	6.070	5.569	19,538,699
2023-09-14	6.480	6.480	6.280	6.340	5.816	5,495,700
2023-09-13	6.510	6.510	6.440	6.480	5.945	393,900
2023-09-12	6.490	6.540	6.480	6.490	5.954	339,900
2023-09-11	6.550	6.550	6.450	6.490	5.954	622,200
2023-09-08	6.560	6.560	6.420	6.440	5.908	1,493,900
2023-09-07	6.590	6.600	6.500	6.520	5.981	3,846,500
2023-09-06	6.690	6.690	6.580	6.590	6.046	289,800
2023-09-05	6.590	6.680	6.590	6.600	6.055	723,800
2023-09-04	6.670	6.670	6.580	6.600	6.055	1,913,300
2023-09-01	6.670	6.690	6.600	6.690	6.137	491,700
2023-08-31	6.680	6.700	6.600	6.670	6.119	1,079,100
2023-08-30	6.580	6.700	6.580	6.680	6.128	249,600
2023-08-29	6.680	6.700	6.480	6.500	5.963	4,187,000
2023-08-25	6.750	6.750	6.670	6.690	6.137	492,500
2023-08-24	6.700	6.800	6.700	6.760	6.202	576,300
2023-08-23	6.700	6.900	6.660	6.700	6.147	744,000
2023-08-22	6.930	6.930	6.640	6.700	6.147	1,685,100
2023-08-18	6.980	6.980	6.900	6.930	6.358	321,800
2023-08-17	6.900	6.980	6.900	6.980	6.403	442,700
2023-08-16	6.980	6.980	6.900	6.910	6.339	784,400
2023-08-15	7.010	7.010	6.930	6.980	6.403	441,300
2023-08-14	7.020	7.020	6.930	7.010	6.431	362,900
2023-08-11	6.860	7.030	6.860	6.950	6.376	478,000
2023-08-10	6.940	7.050	6.850	6.860	6.293	1,282,200
2023-08-09	7.040	7.080	6.930	6.940	6.367	2,391,600
2023-08-08	7.100	7.100	7.050	7.070	6.486	644,000

← NewerPage 13 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.