D&L Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.460 | 3.500 | 3.440 | 3.440 | 3.440 | 3,485,000 |
| 2026-07-21 | 3.530 | 3.530 | 3.450 | 3.460 | 3.460 | 4,100,000 |
| 2026-07-20 | 3.540 | 3.590 | 3.470 | 3.490 | 3.490 | 2,306,000 |
| 2026-07-17 | 3.500 | 3.590 | 3.500 | 3.540 | 3.540 | 1,292,000 |
| 2026-07-16 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 815,000 |
| 2026-07-15 | 3.500 | 3.500 | 3.450 | 3.470 | 3.470 | 2,970,000 |
| 2026-07-14 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 2,954,000 |
| 2026-07-13 | 3.640 | 3.640 | 3.590 | 3.590 | 3.590 | 695,000 |
| 2026-07-10 | 3.630 | 3.640 | 3.580 | 3.640 | 3.640 | 805,000 |
| 2026-07-09 | 3.640 | 3.660 | 3.590 | 3.600 | 3.600 | 1,871,000 |
| 2026-07-08 | 3.640 | 3.640 | 3.590 | 3.640 | 3.640 | 1,380,000 |
| 2026-07-07 | 3.590 | 3.650 | 3.590 | 3.640 | 3.640 | 2,583,000 |
| 2026-07-06 | 3.530 | 3.630 | 3.510 | 3.600 | 3.600 | 3,974,000 |
| 2026-07-03 | 3.510 | 3.550 | 3.500 | 3.540 | 3.540 | 962,000 |
| 2026-07-02 | 3.520 | 3.540 | 3.500 | 3.510 | 3.510 | 812,000 |
| 2026-07-01 | 3.500 | 3.530 | 3.490 | 3.520 | 3.520 | 268,000 |
| 2026-06-30 | 3.550 | 3.550 | 3.480 | 3.480 | 3.480 | 877,000 |
| 2026-06-29 | 3.470 | 3.550 | 3.470 | 3.550 | 3.550 | 767,000 |
| 2026-06-26 | 3.530 | 3.530 | 3.460 | 3.460 | 3.460 | 2,447,000 |
| 2026-06-25 | 3.490 | 3.520 | 3.470 | 3.490 | 3.490 | 1,447,000 |
| 2026-06-24 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 1,536,000 |
| 2026-06-23 | 3.510 | 3.540 | 3.460 | 3.490 | 3.490 | 788,000 |
| 2026-06-22 | 3.550 | 3.550 | 3.400 | 3.510 | 3.510 | 2,663,000 |
| 2026-06-19 | 3.690 | 3.740 | 3.680 | 3.700 | 3.518 | 9,821,000 |
| 2026-06-18 | 3.700 | 3.700 | 3.660 | 3.690 | 3.509 | 4,932,000 |
| 2026-06-17 | 3.740 | 3.750 | 3.680 | 3.710 | 3.528 | 3,449,000 |
| 2026-06-16 | 3.740 | 3.770 | 3.710 | 3.710 | 3.528 | 9,020,000 |
| 2026-06-15 | 3.700 | 3.800 | 3.690 | 3.750 | 3.566 | 12,520,000 |
| 2026-06-11 | 3.700 | 3.700 | 3.630 | 3.640 | 3.461 | 4,199,000 |
| 2026-06-10 | 3.700 | 3.720 | 3.650 | 3.700 | 3.518 | 5,437,000 |
| 2026-06-09 | 3.700 | 3.810 | 3.700 | 3.720 | 3.537 | 8,977,000 |
| 2026-06-08 | 3.620 | 3.700 | 3.610 | 3.700 | 3.518 | 12,844,000 |
| 2026-06-05 | 3.550 | 3.590 | 3.510 | 3.590 | 3.413 | 1,687,000 |
| 2026-06-04 | 3.590 | 3.600 | 3.470 | 3.500 | 3.328 | 2,913,000 |
| 2026-06-03 | 3.610 | 3.620 | 3.580 | 3.590 | 3.413 | 1,424,000 |
| 2026-06-02 | 3.620 | 3.620 | 3.580 | 3.610 | 3.432 | 1,702,000 |
| 2026-06-01 | 3.550 | 3.630 | 3.550 | 3.600 | 3.423 | 881,000 |
| 2026-05-29 | 3.550 | 3.590 | 3.520 | 3.550 | 3.375 | 642,000 |
| 2026-05-28 | 3.640 | 3.640 | 3.540 | 3.550 | 3.375 | 638,000 |
| 2026-05-26 | 3.670 | 3.670 | 3.590 | 3.640 | 3.461 | 658,000 |
| 2026-05-25 | 3.660 | 3.750 | 3.620 | 3.650 | 3.471 | 2,609,000 |
| 2026-05-22 | 3.610 | 3.660 | 3.600 | 3.600 | 3.423 | 4,896,000 |
| 2026-05-21 | 3.600 | 3.620 | 3.560 | 3.600 | 3.423 | 1,518,000 |
| 2026-05-20 | 3.600 | 3.600 | 3.500 | 3.560 | 3.385 | 512,000 |
| 2026-05-19 | 3.600 | 3.640 | 3.580 | 3.600 | 3.423 | 1,394,000 |
| 2026-05-18 | 3.600 | 3.640 | 3.570 | 3.600 | 3.423 | 1,025,000 |
| 2026-05-15 | 3.520 | 3.620 | 3.520 | 3.600 | 3.423 | 771,000 |
| 2026-05-14 | 3.450 | 3.550 | 3.450 | 3.550 | 3.375 | 4,246,000 |
| 2026-05-13 | 3.600 | 3.600 | 3.440 | 3.450 | 3.280 | 4,312,000 |
| 2026-05-12 | 3.570 | 3.600 | 3.500 | 3.500 | 3.328 | 3,671,000 |
| 2026-05-11 | 3.600 | 3.640 | 3.550 | 3.570 | 3.394 | 1,417,000 |
| 2026-05-08 | 3.620 | 3.660 | 3.580 | 3.580 | 3.404 | 1,356,000 |
| 2026-05-07 | 3.580 | 3.670 | 3.580 | 3.620 | 3.442 | 1,412,000 |
| 2026-05-06 | 3.620 | 3.670 | 3.560 | 3.580 | 3.404 | 880,000 |
| 2026-05-05 | 3.650 | 3.650 | 3.560 | 3.570 | 3.394 | 890,000 |
| 2026-05-04 | 3.580 | 3.690 | 3.580 | 3.670 | 3.490 | 1,001,000 |
| 2026-04-30 | 3.580 | 3.610 | 3.550 | 3.580 | 3.404 | 785,000 |
| 2026-04-29 | 3.500 | 3.580 | 3.490 | 3.580 | 3.404 | 223,000 |
| 2026-04-28 | 3.530 | 3.580 | 3.400 | 3.480 | 3.309 | 6,083,000 |
| 2026-04-27 | 3.600 | 3.600 | 3.530 | 3.530 | 3.356 | 2,657,000 |
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.