D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	7.310	7.340	7.200	7.200	6.381	4,670,900
2022-08-11	7.020	7.300	7.000	7.280	6.452	16,417,199
2022-08-10	6.990	7.070	6.810	6.910	6.124	3,328,800
2022-08-09	6.960	7.000	6.950	6.990	6.195	2,678,600
2022-08-08	7.000	7.010	6.890	6.960	6.168	2,078,500
2022-08-05	7.100	7.110	7.000	7.000	6.204	2,103,900
2022-08-04	7.020	7.070	6.970	7.060	6.257	1,363,800
2022-08-03	6.980	7.020	6.960	7.000	6.204	1,866,100
2022-08-02	7.040	7.060	6.950	6.980	6.186	638,800
2022-08-01	7.150	7.150	6.890	6.990	6.195	1,204,200
2022-07-29	7.170	7.210	7.110	7.130	6.319	504,500
2022-07-28	7.070	7.220	7.070	7.170	6.354	3,137,700
2022-07-27	7.060	7.080	7.040	7.040	6.239	317,300
2022-07-26	7.050	7.060	7.010	7.050	6.248	1,122,800
2022-07-25	7.050	7.050	6.980	7.010	6.212	3,247,000
2022-07-22	7.080	7.090	6.930	7.040	6.239	1,652,100
2022-07-21	7.050	7.120	7.050	7.080	6.274	4,358,200
2022-07-20	7.030	7.070	7.020	7.030	6.230	1,261,700
2022-07-19	6.930	7.090	6.930	7.030	6.230	691,100
2022-07-18	6.870	6.920	6.870	6.920	6.133	3,127,600
2022-07-15	6.900	6.960	6.880	6.930	6.142	389,600
2022-07-14	7.000	7.000	6.800	6.880	6.097	1,438,900
2022-07-13	6.970	7.030	6.970	7.000	6.204	6,750,700
2022-07-12	6.970	7.040	6.900	6.910	6.124	1,066,000
2022-07-11	7.060	7.070	6.800	6.930	6.142	1,539,100
2022-07-08	7.060	7.150	7.040	7.060	6.257	440,500
2022-07-07	7.100	7.150	7.030	7.030	6.230	1,418,500
2022-07-06	6.750	7.100	6.730	7.090	6.283	3,392,000
2022-07-05	6.700	6.780	6.700	6.750	5.982	2,038,000
2022-07-04	6.770	6.780	6.720	6.750	5.982	1,887,600
2022-07-01	6.830	6.840	6.740	6.780	6.009	1,862,700
2022-06-30	6.630	6.820	6.630	6.820	6.044	677,300
2022-06-29	6.650	6.670	6.620	6.620	5.867	425,700
2022-06-28	6.650	6.740	6.650	6.650	5.893	396,300
2022-06-27	6.700	6.710	6.600	6.650	5.893	1,325,900
2022-06-24	6.500	6.750	6.500	6.740	5.973	501,800
2022-06-23	6.700	6.700	6.420	6.500	5.760	32,303,301
2022-06-22	6.720	6.720	6.650	6.690	5.929	816,900
2022-06-21	6.750	6.770	6.650	6.710	5.947	3,117,700
2022-06-20	6.700	6.730	6.650	6.720	5.955	1,194,000
2022-06-17	6.830	6.830	6.580	6.720	5.955	1,038,200
2022-06-16	6.750	6.890	6.700	6.890	6.106	1,883,100
2022-06-15	6.820	6.960	6.820	6.960	6.004	2,907,300
2022-06-14	6.840	6.850	6.770	6.800	5.866	4,916,900
2022-06-13	6.900	6.950	6.800	6.800	5.866	2,040,700
2022-06-10	6.960	6.970	6.840	6.840	5.901	2,138,600
2022-06-09	7.000	7.030	6.870	6.870	5.926	1,810,400
2022-06-08	7.010	7.050	6.970	7.000	6.039	1,242,500
2022-06-07	6.900	7.000	6.900	6.970	6.013	679,000
2022-06-06	6.800	6.980	6.780	6.890	5.944	4,859,500
2022-06-03	7.140	7.140	6.750	6.750	5.823	8,467,300
2022-06-02	7.180	7.190	7.050	7.050	6.082	920,100
2022-06-01	7.150	7.200	7.080	7.120	6.142	517,500
2022-05-31	7.250	7.270	7.050	7.050	6.082	1,658,100
2022-05-30	7.270	7.270	7.180	7.220	6.228	87,000
2022-05-27	7.270	7.300	7.090	7.240	6.246	160,800
2022-05-26	7.250	7.270	7.060	7.270	6.272	681,300
2022-05-25	7.290	7.320	7.270	7.270	6.272	332,800
2022-05-24	7.370	7.370	7.270	7.290	6.289	216,000
2022-05-23	7.260	7.350	7.260	7.350	6.341	569,200

← NewerPage 18 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.