D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	8.690	8.690	8.520	8.620	7.639	1,079,200
2023-02-08	8.620	8.730	8.600	8.730	7.737	4,486,800
2023-02-07	8.390	8.620	8.350	8.610	7.630	1,818,800
2023-02-06	8.400	8.440	8.350	8.400	7.444	1,860,900
2023-02-03	8.500	8.500	8.330	8.410	7.453	963,900
2023-02-02	8.500	8.600	8.460	8.500	7.533	5,620,400
2023-02-01	8.250	8.600	8.150	8.490	7.524	11,065,600
2023-01-31	8.180	8.300	8.060	8.300	7.356	4,086,700
2023-01-30	8.270	8.330	8.150	8.180	7.249	1,602,700
2023-01-27	8.270	8.320	8.250	8.250	7.311	1,033,600
2023-01-26	8.360	8.360	8.260	8.270	7.329	2,361,400
2023-01-25	8.350	8.370	8.280	8.350	7.400	3,977,900
2023-01-24	8.320	8.370	8.280	8.310	7.364	4,048,400
2023-01-23	8.190	8.340	8.180	8.280	7.338	6,124,700
2023-01-20	8.300	8.320	8.110	8.200	7.267	991,100
2023-01-19	8.200	8.290	8.160	8.200	7.267	3,650,200
2023-01-18	8.150	8.240	8.100	8.200	7.267	3,244,000
2023-01-17	8.300	8.330	8.150	8.150	7.223	3,762,500
2023-01-16	8.310	8.480	8.310	8.350	7.400	9,197,000
2023-01-13	8.200	8.420	8.150	8.300	7.356	5,526,400
2023-01-12	8.110	8.290	8.110	8.200	7.267	5,306,800
2023-01-11	8.090	8.200	8.010	8.150	7.223	4,637,300
2023-01-10	8.150	8.320	8.100	8.100	7.178	5,024,100
2023-01-09	8.120	8.350	8.090	8.100	7.178	6,340,400
2023-01-06	8.270	8.270	8.100	8.100	7.178	4,472,400
2023-01-05	8.150	8.290	8.150	8.230	7.294	5,655,200
2023-01-04	8.110	8.260	8.090	8.150	7.223	3,324,800
2023-01-03	7.900	8.250	7.650	8.070	7.152	9,776,700
2022-12-29	7.780	7.900	7.580	7.900	7.001	5,753,600
2022-12-28	7.850	7.850	7.700	7.810	6.921	2,039,700
2022-12-27	7.710	7.830	7.620	7.800	6.913	3,884,600
2022-12-23	7.810	7.810	7.670	7.710	6.833	2,761,800
2022-12-22	7.900	7.900	7.810	7.810	6.921	1,947,700
2022-12-21	7.900	7.900	7.810	7.850	6.957	2,022,400
2022-12-20	7.810	7.950	7.700	7.900	7.001	1,828,100
2022-12-19	7.940	7.940	7.770	7.810	6.921	753,500
2022-12-16	7.900	7.940	7.780	7.940	7.037	5,817,100
2022-12-15	7.950	7.970	7.800	7.900	7.001	1,438,500
2022-12-14	7.950	7.970	7.790	7.860	6.966	2,340,500
2022-12-13	7.770	7.940	7.770	7.940	7.037	3,832,000
2022-12-12	7.770	7.770	7.680	7.770	6.886	1,660,800
2022-12-09	7.700	7.810	7.600	7.770	6.886	1,737,400
2022-12-07	7.600	7.700	7.560	7.690	6.815	475,700
2022-12-06	7.670	7.670	7.560	7.560	6.700	1,030,100
2022-12-05	7.900	7.920	7.720	7.720	6.842	8,783,200
2022-12-02	7.960	7.980	7.820	7.880	6.983	1,291,000
2022-12-01	7.800	7.980	7.650	7.970	7.063	1,421,700
2022-11-29	7.800	7.920	7.510	7.920	7.019	6,355,200
2022-11-28	7.850	7.850	7.650	7.820	6.930	804,900
2022-11-25	7.750	7.850	7.690	7.850	6.957	1,196,700
2022-11-24	7.660	7.800	7.660	7.680	6.806	938,600
2022-11-23	7.650	7.760	7.650	7.660	6.788	2,232,300
2022-11-22	7.700	7.730	7.620	7.650	6.780	2,589,300
2022-11-21	7.650	7.720	7.600	7.670	6.797	3,831,100
2022-11-18	7.650	7.680	7.540	7.610	6.744	1,592,800
2022-11-17	7.500	7.670	7.500	7.590	6.726	3,634,900
2022-11-16	7.580	7.580	7.450	7.470	6.620	462,800
2022-11-15	7.410	7.580	7.380	7.570	6.709	2,139,700
2022-11-14	7.400	7.450	7.350	7.410	6.567	469,500
2022-11-11	7.300	7.380	7.220	7.300	6.469	1,173,700

← NewerPage 16 of 21 · 1,226 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.