D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	7.840	7.900	7.790	7.800	6.913	326,500
2023-05-10	7.550	7.830	7.550	7.800	6.913	1,075,600
2023-05-09	7.880	7.980	7.550	7.550	6.691	8,871,500
2023-05-08	7.950	8.000	7.850	7.880	6.983	3,393,900
2023-05-05	8.240	8.250	7.950	7.950	7.045	3,714,000
2023-05-04	8.280	8.300	8.260	8.280	7.338	2,093,500
2023-05-03	8.310	8.330	8.250	8.290	7.347	540,800
2023-05-02	8.320	8.350	8.210	8.300	7.356	1,378,300
2023-04-28	8.000	8.390	8.000	8.390	7.435	4,564,700
2023-04-27	8.000	8.040	7.810	8.000	7.090	627,400
2023-04-26	7.850	8.000	7.730	8.000	7.090	782,000
2023-04-25	7.890	7.900	7.820	7.830	6.939	387,500
2023-04-24	7.900	7.940	7.850	7.890	6.992	283,100
2023-04-20	7.920	7.920	7.850	7.900	7.001	367,500
2023-04-19	7.880	7.940	7.760	7.920	7.019	455,800
2023-04-18	7.670	7.900	7.670	7.880	6.983	164,900
2023-04-17	7.850	7.850	7.650	7.740	6.859	3,299,500
2023-04-14	8.000	8.000	7.850	7.850	6.957	1,209,700
2023-04-13	8.050	8.080	7.800	7.930	7.028	2,315,800
2023-04-12	8.030	8.140	7.980	8.040	7.125	370,500
2023-04-11	8.010	8.100	8.000	8.030	7.116	2,993,200
2023-04-05	8.080	8.080	8.000	8.010	7.099	235,800
2023-04-04	8.100	8.140	8.000	8.080	7.161	1,083,500
2023-04-03	8.160	8.160	8.000	8.080	7.161	573,600
2023-03-31	8.010	8.210	7.900	8.210	7.276	3,787,700
2023-03-30	7.800	8.090	7.800	8.010	7.099	4,965,200
2023-03-29	7.700	7.880	7.700	7.870	6.975	965,500
2023-03-28	7.700	7.700	7.600	7.670	6.797	748,300
2023-03-27	7.700	7.800	7.630	7.690	6.815	2,739,800
2023-03-24	7.650	7.690	7.590	7.650	6.780	4,659,700
2023-03-23	7.700	7.700	7.530	7.640	6.771	2,782,000
2023-03-22	7.800	7.800	7.680	7.700	6.824	779,600
2023-03-21	7.710	7.800	7.700	7.700	6.824	3,062,200
2023-03-20	7.800	7.800	7.600	7.600	6.735	318,200
2023-03-17	7.640	7.790	7.610	7.610	6.744	1,276,200
2023-03-16	7.700	7.800	7.500	7.640	6.771	6,594,200
2023-03-15	7.610	7.850	7.600	7.770	6.886	720,000
2023-03-14	7.690	7.700	7.460	7.500	6.647	10,293,800
2023-03-13	7.790	7.800	7.680	7.690	6.815	3,784,800
2023-03-10	7.860	7.960	7.520	7.790	6.904	1,381,300
2023-03-09	7.840	7.990	7.840	7.860	6.966	266,700
2023-03-08	7.900	7.900	7.800	7.840	6.948	1,100,400
2023-03-07	7.980	8.120	7.900	8.040	7.125	739,200
2023-03-06	7.980	7.990	7.910	7.920	7.019	327,200
2023-03-03	7.880	8.050	7.800	7.800	6.913	1,864,200
2023-03-02	7.980	8.030	7.810	7.810	6.921	1,373,300
2023-03-01	7.880	8.000	7.810	7.810	6.921	5,794,200
2023-02-28	7.870	8.040	7.850	7.880	6.983	2,260,300
2023-02-27	8.120	8.120	7.800	7.870	6.975	4,264,400
2023-02-23	8.100	8.160	8.080	8.120	7.196	670,400
2023-02-22	8.300	8.300	8.100	8.100	7.178	1,396,600
2023-02-21	8.480	8.480	8.250	8.270	7.329	2,917,600
2023-02-20	8.460	8.600	8.420	8.430	7.471	4,573,700
2023-02-17	8.640	8.640	8.410	8.410	7.453	923,700
2023-02-16	8.490	8.620	8.490	8.590	7.613	946,500
2023-02-15	8.500	8.550	8.350	8.420	7.462	1,182,800
2023-02-14	8.500	8.600	8.500	8.500	7.533	1,586,200
2023-02-13	8.550	8.600	8.480	8.510	7.542	2,813,100
2023-02-10	8.630	8.700	8.500	8.600	7.621	566,100
2023-02-09	8.690	8.690	8.520	8.620	7.639	1,079,200

← NewerPage 15 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.