D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	7.070	7.150	7.060	7.100	6.514	169,400
2023-08-04	7.080	7.100	7.040	7.040	6.459	1,285,300
2023-08-03	7.010	7.100	7.010	7.080	6.495	148,700
2023-08-02	7.200	7.200	7.000	7.010	6.431	2,296,700
2023-08-01	7.200	7.220	7.180	7.200	6.605	150,400
2023-07-31	7.160	7.250	7.160	7.230	6.633	1,361,000
2023-07-28	7.040	7.160	7.040	7.160	6.569	725,800
2023-07-27	7.200	7.200	7.030	7.040	6.459	854,100
2023-07-26	7.030	7.150	7.020	7.040	6.459	2,610,400
2023-07-25	7.200	7.200	7.030	7.100	6.514	2,418,000
2023-07-24	7.250	7.280	7.160	7.200	6.605	1,366,400
2023-07-21	7.250	7.260	7.160	7.210	6.614	514,000
2023-07-20	7.270	7.300	7.170	7.250	6.651	565,100
2023-07-19	7.380	7.400	7.250	7.260	6.660	1,214,200
2023-07-18	7.370	7.400	7.320	7.350	6.743	255,400
2023-07-17	7.400	7.410	7.300	7.370	6.761	416,200
2023-07-14	7.230	7.430	7.180	7.410	6.798	2,222,300
2023-07-13	7.200	7.250	7.170	7.210	6.614	1,299,000
2023-07-12	7.230	7.230	7.170	7.200	6.605	152,300
2023-07-11	7.130	7.250	7.130	7.180	6.587	485,100
2023-07-10	7.230	7.250	7.070	7.130	6.541	425,300
2023-07-07	7.220	7.220	7.060	7.060	6.477	529,300
2023-07-06	7.190	7.240	7.100	7.220	6.624	86,900
2023-07-05	7.170	7.200	7.140	7.190	6.596	425,600
2023-07-04	7.300	7.300	7.170	7.170	6.578	49,400
2023-07-03	7.300	7.300	7.030	7.150	6.559	210,600
2023-06-30	7.190	7.300	7.190	7.300	6.697	759,000
2023-06-29	7.240	7.240	7.160	7.160	6.569	267,000
2023-06-27	7.120	7.270	7.050	7.270	6.670	703,800
2023-06-26	7.030	7.150	7.010	7.070	6.486	528,700
2023-06-23	7.000	7.100	7.000	7.030	6.449	340,600
2023-06-22	7.100	7.100	7.020	7.040	6.459	64,900
2023-06-21	7.100	7.140	6.950	7.090	6.504	379,000
2023-06-20	7.050	7.130	7.050	7.100	6.514	560,000
2023-06-19	7.130	7.130	7.000	7.050	6.468	186,900
2023-06-16	7.140	7.140	7.000	7.000	6.422	757,300
2023-06-15	6.900	7.150	6.830	7.150	6.559	1,310,800
2023-06-14	7.180	7.290	7.060	7.060	6.257	1,076,200
2023-06-13	7.320	7.350	7.130	7.150	6.336	873,600
2023-06-09	7.360	7.370	7.300	7.300	6.469	1,763,400
2023-06-08	7.430	7.430	7.200	7.360	6.523	539,700
2023-06-07	7.190	7.500	7.120	7.450	6.602	7,448,100
2023-06-06	7.230	7.230	7.080	7.200	6.381	1,023,200
2023-06-05	6.990	7.220	6.970	7.150	6.336	6,010,400
2023-06-02	6.920	7.000	6.840	6.990	6.195	1,587,600
2023-06-01	7.100	7.100	6.820	6.880	6.097	2,487,900
2023-05-31	7.080	7.150	6.950	6.950	6.159	7,561,400
2023-05-30	7.150	7.150	7.020	7.040	6.239	1,846,300
2023-05-29	7.340	7.360	7.140	7.150	6.336	4,789,800
2023-05-26	7.460	7.460	7.280	7.300	6.469	2,024,200
2023-05-25	7.680	7.680	7.450	7.450	6.602	333,000
2023-05-24	7.600	7.630	7.450	7.450	6.602	11,040,500
2023-05-23	7.600	7.700	7.580	7.600	6.735	512,500
2023-05-22	7.660	7.660	7.600	7.600	6.735	1,197,700
2023-05-19	7.690	7.790	7.650	7.670	6.797	677,900
2023-05-18	7.700	7.750	7.650	7.700	6.824	1,071,300
2023-05-17	7.800	7.800	7.700	7.700	6.824	816,200
2023-05-16	7.760	7.780	7.700	7.750	6.868	163,300
2023-05-15	7.750	7.800	7.680	7.780	6.895	283,800
2023-05-12	7.800	7.800	7.630	7.750	6.868	283,800

← NewerPage 14 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.