D&L Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.670 | 4.670 | 4.560 | 4.670 | 4.440 | 876,000 |
| 2025-10-21 | 4.620 | 4.700 | 4.540 | 4.700 | 4.469 | 3,091,000 |
| 2025-10-20 | 4.600 | 4.600 | 4.520 | 4.600 | 4.374 | 1,583,000 |
| 2025-10-17 | 4.680 | 4.680 | 4.550 | 4.590 | 4.364 | 5,006,000 |
| 2025-10-16 | 4.800 | 4.800 | 4.650 | 4.700 | 4.469 | 2,527,000 |
| 2025-10-15 | 4.780 | 4.860 | 4.780 | 4.780 | 4.545 | 159,000 |
| 2025-10-14 | 4.900 | 4.930 | 4.720 | 4.780 | 4.545 | 1,287,000 |
| 2025-10-13 | 4.960 | 4.960 | 4.870 | 4.880 | 4.640 | 178,000 |
| 2025-10-10 | 4.980 | 5.000 | 4.860 | 4.960 | 4.716 | 757,000 |
| 2025-10-09 | 5.000 | 5.000 | 4.860 | 4.900 | 4.659 | 4,643,600 |
| 2025-10-08 | 4.910 | 5.000 | 4.850 | 5.000 | 4.754 | 1,307,000 |
| 2025-10-07 | 5.000 | 5.000 | 4.900 | 4.920 | 4.678 | 503,000 |
| 2025-10-06 | 5.000 | 5.020 | 4.900 | 4.950 | 4.707 | 452,000 |
| 2025-10-03 | 5.000 | 5.130 | 4.920 | 5.000 | 4.754 | 1,338,000 |
| 2025-10-02 | 5.040 | 5.040 | 4.980 | 4.980 | 4.735 | 2,790,000 |
| 2025-10-01 | 5.030 | 5.050 | 4.990 | 4.990 | 4.745 | 2,054,100 |
| 2025-09-30 | 5.020 | 5.030 | 4.900 | 5.030 | 4.783 | 3,163,500 |
| 2025-09-29 | 4.990 | 5.050 | 4.970 | 5.040 | 4.792 | 1,092,000 |
| 2025-09-26 | 5.000 | 5.000 | 4.970 | 4.990 | 4.745 | 1,054,900 |
| 2025-09-25 | 5.080 | 5.080 | 4.930 | 5.000 | 4.754 | 1,806,200 |
| 2025-09-24 | 5.010 | 5.150 | 4.990 | 5.000 | 4.754 | 1,795,000 |
| 2025-09-23 | 5.010 | 5.010 | 4.970 | 5.010 | 4.764 | 694,000 |
| 2025-09-22 | 5.000 | 5.020 | 4.950 | 5.010 | 4.764 | 655,000 |
| 2025-09-19 | 5.000 | 5.020 | 4.920 | 5.000 | 4.754 | 4,605,500 |
| 2025-09-18 | 5.030 | 5.030 | 4.910 | 5.000 | 4.754 | 566,500 |
| 2025-09-17 | 5.050 | 5.050 | 5.000 | 5.030 | 4.783 | 582,400 |
| 2025-09-16 | 4.910 | 5.080 | 4.880 | 5.050 | 4.802 | 3,661,800 |
| 2025-09-15 | 5.000 | 5.040 | 4.900 | 5.000 | 4.754 | 5,349,400 |
| 2025-09-12 | 5.080 | 5.080 | 4.980 | 5.000 | 4.754 | 4,649,500 |
| 2025-09-11 | 5.050 | 5.120 | 5.040 | 5.070 | 4.821 | 444,600 |
| 2025-09-10 | 5.170 | 5.170 | 5.050 | 5.050 | 4.802 | 2,856,100 |
| 2025-09-09 | 5.030 | 5.170 | 5.010 | 5.150 | 4.897 | 3,130,600 |
| 2025-09-08 | 4.990 | 5.050 | 4.980 | 5.030 | 4.783 | 2,417,000 |
| 2025-09-05 | 4.960 | 4.980 | 4.930 | 4.980 | 4.735 | 3,036,000 |
| 2025-09-04 | 4.820 | 4.950 | 4.820 | 4.950 | 4.707 | 4,610,000 |
| 2025-09-03 | 4.750 | 4.820 | 4.750 | 4.820 | 4.583 | 3,654,000 |
| 2025-09-02 | 4.750 | 4.780 | 4.700 | 4.750 | 4.516 | 3,438,000 |
| 2025-09-01 | 4.710 | 4.840 | 4.670 | 4.700 | 4.469 | 4,803,000 |
| 2025-08-29 | 4.770 | 4.820 | 4.670 | 4.710 | 4.478 | 2,782,000 |
| 2025-08-28 | 4.750 | 4.800 | 4.600 | 4.770 | 4.535 | 5,689,000 |
| 2025-08-27 | 4.680 | 4.770 | 4.460 | 4.700 | 4.469 | 16,897,000 |
| 2025-08-26 | 4.990 | 4.990 | 4.660 | 4.660 | 4.431 | 95,123,000 |
| 2025-08-22 | 5.000 | 5.010 | 4.900 | 4.990 | 4.745 | 12,978,400 |
| 2025-08-20 | 5.000 | 5.060 | 4.980 | 5.000 | 4.754 | 9,824,100 |
| 2025-08-19 | 5.040 | 5.070 | 4.950 | 5.000 | 4.754 | 1,637,800 |
| 2025-08-18 | 5.000 | 5.050 | 4.980 | 5.030 | 4.783 | 738,200 |
| 2025-08-15 | 5.000 | 5.000 | 4.900 | 5.000 | 4.754 | 1,749,800 |
| 2025-08-14 | 5.000 | 5.000 | 4.900 | 5.000 | 4.754 | 3,844,500 |
| 2025-08-13 | 4.900 | 5.000 | 4.820 | 5.000 | 4.754 | 3,399,000 |
| 2025-08-12 | 4.850 | 4.990 | 4.780 | 4.990 | 4.745 | 2,977,000 |
| 2025-08-11 | 4.840 | 4.850 | 4.600 | 4.850 | 4.611 | 6,473,000 |
| 2025-08-08 | 4.980 | 4.980 | 4.700 | 4.850 | 4.611 | 5,334,000 |
| 2025-08-07 | 5.030 | 5.030 | 4.900 | 4.970 | 4.726 | 4,402,100 |
| 2025-08-06 | 5.040 | 5.080 | 5.020 | 5.040 | 4.792 | 436,500 |
| 2025-08-05 | 5.050 | 5.100 | 5.030 | 5.050 | 4.802 | 679,300 |
| 2025-08-04 | 5.180 | 5.180 | 5.040 | 5.050 | 4.802 | 308,900 |
| 2025-08-01 | 5.050 | 5.300 | 5.020 | 5.080 | 4.830 | 942,600 |
| 2025-07-31 | 5.080 | 5.200 | 5.050 | 5.070 | 4.821 | 849,300 |
| 2025-07-30 | 5.140 | 5.140 | 5.050 | 5.080 | 4.830 | 1,736,700 |
| 2025-07-29 | 5.180 | 5.180 | 5.110 | 5.140 | 4.887 | 228,700 |
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.