D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	7.200	7.310	7.100	7.230	6.237	1,013,800
2022-05-19	7.220	7.240	7.050	7.150	6.168	3,242,100
2022-05-18	7.150	7.300	7.150	7.200	6.211	403,600
2022-05-17	7.150	7.250	7.090	7.100	6.125	673,100
2022-05-16	7.110	7.220	7.100	7.110	6.134	421,600
2022-05-13	7.100	7.130	7.060	7.080	6.108	448,800
2022-05-12	7.150	7.200	7.050	7.080	6.108	1,056,600
2022-05-11	7.280	7.280	7.110	7.120	6.142	1,205,500
2022-05-10	7.210	7.380	7.050	7.280	6.280	1,175,700
2022-05-06	7.280	7.310	7.200	7.300	6.297	576,400
2022-05-05	7.100	7.310	7.100	7.300	6.297	2,376,900
2022-05-04	7.150	7.200	7.000	7.000	6.039	814,700
2022-05-02	7.150	7.180	7.060	7.100	6.125	467,100
2022-04-29	7.090	7.150	6.920	7.150	6.168	3,553,000
2022-04-28	7.080	7.120	7.050	7.070	6.099	748,900
2022-04-27	7.120	7.280	7.000	7.040	6.073	3,488,800
2022-04-26	7.250	7.300	7.140	7.300	6.297	376,500
2022-04-25	7.250	7.300	7.220	7.230	6.237	297,200
2022-04-22	7.350	7.350	7.260	7.260	6.263	951,700
2022-04-21	7.400	7.400	7.320	7.330	6.323	493,200
2022-04-20	7.500	7.550	7.400	7.400	6.384	349,500
2022-04-19	7.370	7.490	7.300	7.490	6.461	671,700
2022-04-18	7.280	7.400	7.280	7.300	6.297	2,567,800
2022-04-13	7.300	7.520	7.210	7.280	6.280	759,800
2022-04-12	7.600	7.600	7.300	7.300	6.297	805,500
2022-04-11	7.680	7.680	7.590	7.590	6.548	121,600
2022-04-08	7.500	7.600	7.500	7.600	6.556	606,700
2022-04-07	7.610	7.750	7.500	7.500	6.470	19,972,100
2022-04-06	7.590	7.610	7.500	7.610	6.565	2,027,700
2022-04-05	7.600	7.650	7.530	7.610	6.565	360,100
2022-04-04	7.720	7.720	7.480	7.510	6.479	3,105,700
2022-04-01	7.980	7.980	7.710	7.720	6.660	9,884,700
2022-03-31	7.920	8.040	7.870	7.990	6.893	6,774,700
2022-03-30	7.800	8.000	7.750	7.850	6.772	1,734,600
2022-03-29	7.800	7.800	7.560	7.790	6.720	366,900
2022-03-28	7.950	7.960	7.700	7.720	6.660	922,100
2022-03-25	7.720	7.940	7.720	7.940	6.850	4,773,600
2022-03-24	7.390	7.760	7.390	7.660	6.608	2,256,700
2022-03-23	7.130	7.450	7.130	7.350	6.341	1,592,500
2022-03-22	7.020	7.140	7.020	7.120	6.142	3,480,000
2022-03-21	7.070	7.150	7.020	7.020	6.056	996,600
2022-03-18	7.050	7.220	7.050	7.070	6.099	3,453,500
2022-03-17	7.100	7.300	7.000	7.000	6.039	8,761,800
2022-03-16	7.250	7.250	6.980	7.000	6.039	3,031,900
2022-03-15	7.100	7.140	6.950	6.960	6.004	6,957,400
2022-03-14	7.150	7.300	7.020	7.100	6.125	4,643,100
2022-03-11	7.450	7.450	7.150	7.150	6.168	13,595,400
2022-03-10	7.400	7.500	7.320	7.450	6.427	1,676,800
2022-03-09	7.290	7.490	7.290	7.370	6.358	1,813,300
2022-03-08	7.560	7.560	7.170	7.290	6.289	6,667,900
2022-03-07	8.000	8.000	7.540	7.560	6.522	4,502,100
2022-03-04	8.040	8.040	7.960	8.000	6.901	1,431,300
2022-03-03	8.090	8.100	7.920	8.000	6.901	2,146,200
2022-03-02	8.100	8.100	7.800	8.090	6.979	1,309,700
2022-03-01	8.030	8.160	8.030	8.100	6.988	769,100
2022-02-28	7.910	8.200	7.900	8.010	6.910	2,377,000
2022-02-24	8.190	8.280	7.920	7.930	6.841	1,304,100
2022-02-23	8.080	8.290	8.080	8.190	7.065	266,500
2022-02-22	8.170	8.220	8.070	8.080	6.970	593,300
2022-02-21	8.240	8.240	7.940	8.170	7.048	2,380,500

← NewerPage 19 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.