D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	7.380	7.380	7.200	7.200	6.381	2,050,800
2022-11-09	7.400	7.450	7.280	7.290	6.461	840,000
2022-11-08	7.510	7.520	7.350	7.400	6.558	1,434,900
2022-11-07	7.220	7.430	7.200	7.400	6.558	2,053,700
2022-11-04	7.340	7.340	7.160	7.220	6.399	560,800
2022-11-03	7.400	7.400	7.260	7.340	6.505	244,800
2022-11-02	7.490	7.500	7.310	7.400	6.558	3,206,500
2022-10-28	7.240	7.860	7.150	7.860	6.966	2,025,900
2022-10-27	7.050	7.230	7.050	7.200	6.381	864,300
2022-10-26	7.030	7.050	7.000	7.020	6.221	296,500
2022-10-25	7.050	7.060	6.950	7.040	6.239	458,400
2022-10-24	6.950	7.040	6.900	7.040	6.239	862,300
2022-10-21	6.780	7.000	6.780	6.950	6.159	3,817,500
2022-10-20	7.110	7.110	6.750	6.760	5.991	8,514,200
2022-10-19	7.250	7.250	7.060	7.110	6.301	238,700
2022-10-18	7.050	7.290	7.020	7.180	6.363	969,200
2022-10-17	7.080	7.190	7.000	7.050	6.248	241,300
2022-10-14	7.190	7.190	7.090	7.090	6.283	305,400
2022-10-13	7.120	7.180	7.050	7.160	6.345	322,100
2022-10-12	7.100	7.150	7.000	7.100	6.292	151,900
2022-10-11	7.220	7.250	6.910	7.100	6.292	5,206,200
2022-10-10	7.120	7.190	7.000	7.190	6.372	498,500
2022-10-07	7.270	7.270	7.100	7.160	6.345	455,600
2022-10-06	7.180	7.250	7.180	7.230	6.407	834,200
2022-10-05	7.280	7.290	7.010	7.180	6.363	820,600
2022-10-04	6.800	7.250	6.800	7.250	6.425	2,367,900
2022-10-03	6.740	6.810	6.430	6.690	5.929	1,468,200
2022-09-30	7.000	7.000	6.700	6.700	5.938	1,838,800
2022-09-29	6.950	7.080	6.900	6.980	6.186	1,533,000
2022-09-28	6.940	7.000	6.800	6.890	6.106	1,975,000
2022-09-27	7.290	7.290	6.810	6.950	6.159	5,405,800
2022-09-23	7.280	7.350	7.280	7.290	6.461	1,217,200
2022-09-22	7.450	7.460	7.150	7.280	6.452	2,243,400
2022-09-21	7.620	7.620	7.430	7.460	6.611	2,278,800
2022-09-20	7.550	7.650	7.550	7.580	6.718	612,200
2022-09-19	7.550	7.620	7.430	7.600	6.735	881,500
2022-09-16	7.940	7.940	7.530	7.530	6.673	3,031,600
2022-09-15	7.850	7.960	7.850	7.900	7.001	1,124,300
2022-09-14	7.740	7.900	7.660	7.850	6.957	8,334,400
2022-09-13	7.880	7.890	7.760	7.780	6.895	4,920,100
2022-09-12	7.710	7.980	7.710	7.860	6.966	2,419,000
2022-09-09	7.600	7.740	7.530	7.660	6.788	985,400
2022-09-08	7.710	7.750	7.590	7.610	6.744	5,499,400
2022-09-07	7.830	7.850	7.690	7.690	6.815	16,768,199
2022-09-06	7.670	7.900	7.660	7.830	6.939	1,972,700
2022-09-05	7.640	7.690	7.630	7.650	6.780	408,100
2022-09-02	7.640	7.680	7.510	7.640	6.771	737,600
2022-09-01	7.560	7.650	7.500	7.650	6.780	4,504,100
2022-08-31	7.450	7.550	7.400	7.550	6.691	1,053,600
2022-08-30	7.410	7.510	7.370	7.480	6.629	6,260,300
2022-08-26	7.460	7.520	7.430	7.490	6.638	966,500
2022-08-25	7.630	7.650	7.350	7.520	6.664	1,031,700
2022-08-24	7.550	7.650	7.550	7.630	6.762	1,450,800
2022-08-23	7.480	7.540	7.410	7.530	6.673	2,429,500
2022-08-22	7.600	7.600	7.490	7.530	6.673	3,575,300
2022-08-19	7.680	7.680	7.600	7.630	6.762	3,804,500
2022-08-18	7.690	7.770	7.400	7.650	6.780	2,702,400
2022-08-17	7.500	7.690	7.500	7.680	6.806	4,216,200
2022-08-16	7.460	7.500	7.310	7.480	6.629	4,402,300
2022-08-15	7.250	7.520	7.250	7.450	6.602	6,099,700

← NewerPage 17 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.