D&L Industries Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	8.670	8.990	8.520	8.900	7.678	15,062,500
2021-11-18	8.600	8.670	8.500	8.630	7.445	2,476,500
2021-11-17	8.580	8.600	8.460	8.600	7.419	2,747,000
2021-11-16	8.650	8.660	8.500	8.560	7.384	3,272,400
2021-11-15	8.540	8.700	8.520	8.650	7.462	420,000
2021-11-12	8.710	8.750	8.500	8.680	7.488	746,800
2021-11-11	8.650	8.790	8.650	8.710	7.514	1,494,700
2021-11-10	8.640	8.880	8.490	8.590	7.410	33,078,398
2021-11-09	8.400	8.660	8.320	8.490	7.324	6,736,200
2021-11-08	8.490	8.500	8.400	8.400	7.246	907,100
2021-11-05	8.250	8.480	8.240	8.480	7.315	5,464,900
2021-11-04	8.420	8.430	8.120	8.190	7.065	2,911,300
2021-11-03	8.400	8.410	8.360	8.410	7.255	2,288,700
2021-11-02	8.410	8.420	8.300	8.400	7.246	5,064,100
2021-10-29	8.220	8.440	8.150	8.440	7.281	9,764,800
2021-10-28	8.300	8.340	8.220	8.220	7.091	901,300
2021-10-27	8.290	8.360	8.210	8.310	7.169	774,300
2021-10-26	8.310	8.360	8.200	8.260	7.126	1,425,200
2021-10-25	8.270	8.350	8.270	8.320	7.177	1,655,400
2021-10-22	8.390	8.410	8.150	8.240	7.108	1,741,100
2021-10-21	8.370	8.400	8.370	8.390	7.238	6,950,400
2021-10-20	8.380	8.450	8.350	8.370	7.220	2,573,200

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.