D&L Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.710	3.710	3.550	3.560	3.385	1,679,000
2026-04-23	3.720	3.720	3.620	3.670	3.490	706,000
2026-04-22	3.740	3.780	3.670	3.720	3.537	731,000
2026-04-21	3.710	3.750	3.710	3.720	3.537	678,000
2026-04-20	3.720	3.740	3.690	3.730	3.547	567,000
2026-04-17	3.750	3.750	3.680	3.720	3.537	750,000
2026-04-16	3.700	3.740	3.700	3.700	3.518	1,679,000
2026-04-15	3.710	3.750	3.680	3.700	3.518	1,393,000
2026-04-14	3.700	3.700	3.650	3.700	3.518	926,000
2026-04-13	3.790	3.790	3.590	3.700	3.518	1,481,000
2026-04-10	3.780	3.820	3.780	3.810	3.623	1,216,000
2026-04-08	3.730	3.820	3.650	3.760	3.575	5,310,000
2026-04-07	3.600	3.670	3.580	3.650	3.471	1,188,000
2026-04-06	3.730	3.730	3.560	3.600	3.423	1,319,000
2026-04-01	3.630	3.790	3.630	3.730	3.547	2,506,000
2026-03-31	3.600	3.700	3.580	3.600	3.423	5,876,000
2026-03-30	3.700	3.700	3.500	3.550	3.375	8,088,000
2026-03-27	3.720	3.730	3.680	3.700	3.518	2,727,000
2026-03-26	3.700	3.750	3.670	3.720	3.537	1,486,000
2026-03-25	3.540	3.730	3.540	3.700	3.518	4,247,000
2026-03-24	3.500	3.590	3.500	3.500	3.328	1,434,000
2026-03-23	3.590	3.590	3.400	3.400	3.233	3,099,000
2026-03-19	3.600	3.600	3.460	3.590	3.413	10,669,000
2026-03-18	3.590	3.650	3.560	3.600	3.423	1,448,000
2026-03-17	3.630	3.700	3.530	3.550	3.375	3,857,000
2026-03-16	3.700	3.750	3.480	3.620	3.442	13,859,000
2026-03-13	3.740	3.740	3.640	3.680	3.499	637,000
2026-03-12	3.860	3.860	3.700	3.750	3.566	922,000
2026-03-11	3.780	3.900	3.780	3.860	3.670	994,000
2026-03-10	3.680	3.860	3.670	3.770	3.585	3,090,000
2026-03-09	3.830	3.830	3.500	3.680	3.499	10,788,000
2026-03-06	3.950	3.950	3.850	3.900	3.708	1,906,000
2026-03-05	3.930	4.020	3.930	3.940	3.746	2,040,000
2026-03-04	4.100	4.100	3.900	3.910	3.718	5,828,000
2026-03-03	4.200	4.250	3.960	4.110	3.908	4,360,000
2026-03-02	4.250	4.300	4.150	4.200	3.993	6,713,000
2026-02-27	4.510	4.510	4.340	4.450	4.231	1,926,000
2026-02-26	4.510	4.550	4.410	4.490	4.269	6,466,000
2026-02-25	4.390	4.490	4.260	4.440	4.222	2,382,000
2026-02-24	4.340	4.390	4.250	4.390	4.174	2,406,000
2026-02-23	4.360	4.440	4.310	4.310	4.098	3,214,000
2026-02-20	4.170	4.400	4.150	4.320	4.108	5,140,000
2026-02-19	4.160	4.240	4.130	4.170	3.965	2,394,000
2026-02-18	4.150	4.190	4.080	4.160	3.955	1,145,000
2026-02-16	4.180	4.180	4.100	4.140	3.936	1,084,000
2026-02-13	4.280	4.280	4.150	4.160	3.955	816,000
2026-02-12	4.250	4.290	4.160	4.290	4.079	732,000
2026-02-11	4.120	4.300	4.100	4.250	4.041	13,528,000
2026-02-10	4.080	4.160	4.070	4.120	3.917	3,395,000
2026-02-09	3.980	4.130	3.980	4.060	3.860	2,342,000
2026-02-06	4.100	4.100	3.970	3.970	3.775	8,239,000
2026-02-05	4.240	4.240	4.100	4.100	3.898	6,894,000
2026-02-04	4.270	4.420	4.220	4.290	4.079	6,732,000
2026-02-03	4.050	4.260	4.030	4.260	4.051	2,628,000
2026-02-02	4.000	4.050	3.890	4.050	3.851	2,136,000
2026-01-30	3.900	4.000	3.900	4.000	3.803	11,203,000
2026-01-29	4.020	4.030	3.900	3.950	3.756	5,879,000
2026-01-28	4.140	4.140	4.000	4.020	3.822	3,150,000
2026-01-27	4.110	4.130	4.050	4.130	3.927	3,173,000
2026-01-26	4.120	4.160	4.090	4.110	3.908	2,597,000

← NewerPage 3 of 21 · 1,224 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.