D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	8.300	8.360	8.180	8.240	7.108	2,603,000
2022-02-17	8.320	8.400	8.270	8.270	7.134	3,237,700
2022-02-16	8.400	8.420	8.310	8.320	7.177	2,120,300
2022-02-15	8.300	8.460	8.300	8.400	7.246	992,800
2022-02-14	8.560	8.560	8.300	8.300	7.160	3,832,700
2022-02-11	8.470	8.630	8.380	8.560	7.384	1,443,900
2022-02-10	8.400	8.520	8.400	8.470	7.307	270,400
2022-02-09	8.380	8.580	8.380	8.400	7.246	1,212,100
2022-02-08	8.330	8.540	8.330	8.380	7.229	1,884,600
2022-02-07	8.430	8.600	8.330	8.330	7.186	3,851,800
2022-02-04	8.380	8.560	8.380	8.420	7.264	946,100
2022-02-03	8.690	8.690	8.310	8.380	7.229	3,495,500
2022-02-02	8.500	8.750	8.500	8.660	7.471	2,118,200
2022-01-31	8.540	8.580	8.450	8.500	7.333	3,246,100
2022-01-28	8.450	8.450	8.290	8.390	7.238	1,862,100
2022-01-27	8.500	8.500	8.300	8.380	7.229	2,481,100
2022-01-26	8.360	8.500	8.340	8.500	7.333	1,138,500
2022-01-25	8.580	8.640	8.400	8.450	7.289	1,468,500
2022-01-24	8.580	8.630	8.380	8.530	7.359	2,394,600
2022-01-21	8.600	8.640	8.550	8.580	7.402	511,200
2022-01-20	8.590	8.710	8.520	8.600	7.419	512,200
2022-01-19	8.510	8.510	8.350	8.490	7.324	3,887,400
2022-01-18	8.650	8.750	8.470	8.510	7.341	14,182,700
2022-01-17	8.880	8.880	8.600	8.600	7.419	21,284,801
2022-01-14	8.900	9.000	8.820	8.880	7.660	4,398,900
2022-01-13	8.980	9.100	8.840	8.900	7.678	4,144,400
2022-01-12	8.970	9.000	8.800	8.980	7.747	802,500
2022-01-11	8.970	9.000	8.700	8.970	7.738	771,100
2022-01-10	8.470	9.350	8.470	9.000	7.764	5,915,800
2022-01-07	8.810	8.890	8.450	8.500	7.333	6,289,300
2022-01-06	8.990	8.990	8.800	8.910	7.686	1,959,700
2022-01-05	8.970	9.000	8.800	8.990	7.755	933,100
2022-01-03	8.960	9.160	8.810	8.880	7.660	1,162,300
2021-12-31	8.850	9.450	8.800	9.450	8.152	1,605,800
2021-12-29	8.700	9.060	8.640	9.000	7.764	3,387,700
2021-12-28	8.790	8.900	8.500	8.800	7.591	9,182,400
2021-12-27	8.830	8.950	8.780	8.790	7.583	1,529,000
2021-12-24	9.360	9.360	8.780	9.030	7.790	501,100
2021-12-23	9.300	9.390	9.120	9.350	8.066	838,300
2021-12-22	9.250	9.310	9.120	9.300	8.023	1,948,700
2021-12-21	9.300	9.310	9.060	9.220	7.954	4,829,600
2021-12-20	9.020	9.340	9.020	9.300	8.023	3,609,800
2021-12-17	9.000	9.240	8.820	9.100	7.850	3,124,300
2021-12-16	9.000	9.070	8.900	9.000	7.764	630,300
2021-12-15	9.000	9.120	8.850	9.000	7.764	14,021,500
2021-12-14	9.100	9.100	8.980	9.020	7.781	3,165,000
2021-12-13	9.020	9.100	8.800	9.100	7.850	2,737,700
2021-12-10	9.000	9.000	8.700	9.000	7.764	4,703,500
2021-12-09	8.880	9.100	8.880	8.990	7.755	2,846,500
2021-12-07	8.700	8.880	8.700	8.800	7.591	3,836,000
2021-12-06	8.550	8.760	8.510	8.700	7.505	1,693,700
2021-12-03	8.700	8.740	8.500	8.550	7.376	691,800
2021-12-02	8.500	8.750	8.410	8.700	7.505	3,532,600
2021-12-01	8.700	8.720	8.320	8.500	7.333	5,894,600
2021-11-29	8.500	8.730	8.150	8.700	7.505	9,367,000
2021-11-26	8.980	8.980	8.700	8.760	7.557	4,188,400
2021-11-25	8.950	9.100	8.940	9.060	7.816	2,735,900
2021-11-24	9.200	9.240	8.920	8.940	7.712	1,574,300
2021-11-23	9.100	9.280	8.970	9.280	8.005	6,850,600
2021-11-22	8.900	9.090	8.890	9.000	7.764	9,591,400

← NewerPage 20 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.