D&L Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.210 | 4.210 | 4.120 | 4.120 | 3.917 | 2,327,000 |
| 2026-01-22 | 4.110 | 4.210 | 4.110 | 4.200 | 3.993 | 2,055,000 |
| 2026-01-21 | 4.180 | 4.210 | 4.070 | 4.110 | 3.908 | 3,788,000 |
| 2026-01-20 | 4.180 | 4.200 | 4.010 | 4.180 | 3.974 | 2,529,000 |
| 2026-01-19 | 4.200 | 4.250 | 4.130 | 4.180 | 3.974 | 2,833,000 |
| 2026-01-16 | 4.400 | 4.400 | 4.160 | 4.200 | 3.993 | 7,446,000 |
| 2026-01-15 | 4.350 | 4.400 | 4.210 | 4.320 | 4.108 | 5,234,000 |
| 2026-01-14 | 4.130 | 4.350 | 4.120 | 4.350 | 4.136 | 7,904,000 |
| 2026-01-13 | 4.180 | 4.180 | 4.050 | 4.100 | 3.898 | 6,860,000 |
| 2026-01-12 | 4.120 | 4.190 | 4.120 | 4.150 | 3.946 | 5,377,000 |
| 2026-01-09 | 4.000 | 4.120 | 3.970 | 4.080 | 3.879 | 5,909,000 |
| 2026-01-08 | 3.980 | 4.050 | 3.970 | 3.990 | 3.794 | 8,164,000 |
| 2026-01-07 | 3.990 | 4.040 | 3.880 | 3.980 | 3.784 | 4,914,000 |
| 2026-01-06 | 3.950 | 4.010 | 3.920 | 3.980 | 3.784 | 5,586,000 |
| 2026-01-05 | 3.980 | 4.060 | 3.900 | 3.930 | 3.737 | 4,680,000 |
| 2026-01-02 | 3.860 | 4.000 | 3.810 | 4.000 | 3.803 | 7,640,000 |
| 2025-12-29 | 3.740 | 3.890 | 3.740 | 3.850 | 3.661 | 7,754,000 |
| 2025-12-26 | 3.630 | 3.780 | 3.610 | 3.710 | 3.528 | 6,269,000 |
| 2025-12-23 | 3.650 | 3.650 | 3.590 | 3.630 | 3.451 | 4,128,000 |
| 2025-12-22 | 3.650 | 3.700 | 3.600 | 3.660 | 3.480 | 3,246,000 |
| 2025-12-19 | 3.630 | 3.660 | 3.580 | 3.590 | 3.413 | 5,903,000 |
| 2025-12-18 | 3.680 | 3.700 | 3.600 | 3.610 | 3.432 | 5,524,000 |
| 2025-12-17 | 3.770 | 3.800 | 3.650 | 3.670 | 3.490 | 5,489,000 |
| 2025-12-16 | 3.780 | 3.830 | 3.630 | 3.770 | 3.585 | 7,188,000 |
| 2025-12-15 | 3.720 | 3.870 | 3.720 | 3.760 | 3.575 | 14,606,000 |
| 2025-12-12 | 3.520 | 3.790 | 3.480 | 3.710 | 3.528 | 45,299,000 |
| 2025-12-11 | 3.380 | 3.550 | 3.350 | 3.440 | 3.271 | 42,303,000 |
| 2025-12-10 | 3.290 | 3.460 | 3.250 | 3.340 | 3.176 | 29,007,000 |
| 2025-12-09 | 3.420 | 3.500 | 3.280 | 3.280 | 3.119 | 25,514,000 |
| 2025-12-05 | 3.450 | 3.500 | 3.390 | 3.400 | 3.233 | 23,877,000 |
| 2025-12-04 | 3.490 | 3.700 | 3.440 | 3.450 | 3.280 | 32,673,000 |
| 2025-12-03 | 3.550 | 3.600 | 3.480 | 3.490 | 3.318 | 48,418,000 |
| 2025-12-02 | 3.750 | 3.770 | 3.480 | 3.550 | 3.375 | 30,895,000 |
| 2025-12-01 | 3.690 | 3.740 | 3.620 | 3.650 | 3.471 | 13,146,000 |
| 2025-11-28 | 3.600 | 3.710 | 3.590 | 3.610 | 3.432 | 13,075,000 |
| 2025-11-27 | 3.600 | 3.690 | 3.590 | 3.600 | 3.423 | 11,573,000 |
| 2025-11-26 | 3.700 | 3.700 | 3.590 | 3.590 | 3.413 | 16,853,000 |
| 2025-11-25 | 3.720 | 3.840 | 3.690 | 3.700 | 3.518 | 15,439,000 |
| 2025-11-24 | 3.810 | 3.960 | 3.750 | 3.750 | 3.566 | 11,100,000 |
| 2025-11-21 | 3.800 | 3.880 | 3.780 | 3.800 | 3.613 | 2,922,000 |
| 2025-11-20 | 3.880 | 3.970 | 3.780 | 3.780 | 3.594 | 6,518,000 |
| 2025-11-19 | 3.870 | 3.900 | 3.710 | 3.880 | 3.689 | 805,000 |
| 2025-11-18 | 3.750 | 3.790 | 3.680 | 3.680 | 3.499 | 1,299,000 |
| 2025-11-17 | 3.800 | 3.830 | 3.750 | 3.750 | 3.566 | 1,539,000 |
| 2025-11-14 | 3.890 | 3.940 | 3.800 | 3.800 | 3.613 | 2,135,000 |
| 2025-11-13 | 4.000 | 4.000 | 3.800 | 3.800 | 3.613 | 7,207,000 |
| 2025-11-12 | 3.900 | 3.930 | 3.880 | 3.890 | 3.699 | 4,534,000 |
| 2025-11-11 | 4.090 | 4.090 | 3.880 | 3.880 | 3.689 | 5,449,000 |
| 2025-11-10 | 4.400 | 4.540 | 3.980 | 4.000 | 3.803 | 7,255,000 |
| 2025-11-07 | 4.540 | 4.540 | 4.350 | 4.400 | 4.184 | 3,788,000 |
| 2025-11-06 | 4.530 | 4.540 | 4.450 | 4.490 | 4.269 | 1,284,000 |
| 2025-11-05 | 4.550 | 4.550 | 4.450 | 4.460 | 4.241 | 387,000 |
| 2025-11-04 | 4.490 | 4.540 | 4.450 | 4.540 | 4.317 | 482,000 |
| 2025-11-03 | 4.510 | 4.610 | 4.470 | 4.490 | 4.269 | 1,516,000 |
| 2025-10-30 | 4.550 | 4.550 | 4.510 | 4.510 | 4.288 | 631,000 |
| 2025-10-29 | 4.600 | 4.610 | 4.550 | 4.550 | 4.326 | 509,000 |
| 2025-10-28 | 4.550 | 4.650 | 4.540 | 4.600 | 4.374 | 582,000 |
| 2025-10-27 | 4.630 | 4.630 | 4.530 | 4.550 | 4.326 | 2,417,000 |
| 2025-10-24 | 4.600 | 4.650 | 4.590 | 4.630 | 4.402 | 583,000 |
| 2025-10-23 | 4.650 | 4.690 | 4.590 | 4.690 | 4.459 | 732,000 |
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.