D&L Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5.250 | 5.250 | 5.120 | 5.150 | 4.897 | 855,000 |
| 2025-07-25 | 5.190 | 5.400 | 5.150 | 5.190 | 4.935 | 536,300 |
| 2025-07-24 | 5.170 | 5.260 | 5.120 | 5.180 | 4.925 | 596,900 |
| 2025-07-23 | 5.200 | 5.200 | 5.120 | 5.190 | 4.935 | 343,100 |
| 2025-07-22 | 5.140 | 5.260 | 5.120 | 5.200 | 4.944 | 477,700 |
| 2025-07-21 | 5.100 | 5.160 | 5.060 | 5.110 | 4.859 | 725,200 |
| 2025-07-18 | 5.040 | 5.170 | 5.030 | 5.070 | 4.821 | 1,055,800 |
| 2025-07-17 | 5.070 | 5.120 | 5.030 | 5.050 | 4.802 | 1,389,300 |
| 2025-07-16 | 5.300 | 5.300 | 5.050 | 5.070 | 4.821 | 2,974,400 |
| 2025-07-15 | 5.300 | 5.300 | 5.280 | 5.290 | 5.030 | 190,700 |
| 2025-07-14 | 5.300 | 5.330 | 5.290 | 5.300 | 5.039 | 238,400 |
| 2025-07-11 | 5.270 | 5.310 | 5.270 | 5.300 | 5.039 | 368,400 |
| 2025-07-10 | 5.340 | 5.460 | 5.270 | 5.270 | 5.011 | 647,300 |
| 2025-07-09 | 5.400 | 5.400 | 5.270 | 5.400 | 5.134 | 454,100 |
| 2025-07-08 | 5.490 | 5.500 | 5.320 | 5.350 | 5.087 | 1,856,100 |
| 2025-07-07 | 5.400 | 5.500 | 5.350 | 5.490 | 5.220 | 836,400 |
| 2025-07-04 | 5.400 | 5.420 | 5.350 | 5.400 | 5.134 | 338,300 |
| 2025-07-03 | 5.400 | 5.500 | 5.320 | 5.380 | 5.115 | 2,306,900 |
| 2025-07-02 | 5.220 | 5.400 | 5.120 | 5.400 | 5.134 | 1,469,600 |
| 2025-07-01 | 5.380 | 5.380 | 5.050 | 5.220 | 4.963 | 1,296,300 |
| 2025-06-30 | 5.280 | 5.380 | 5.270 | 5.340 | 5.077 | 481,000 |
| 2025-06-27 | 5.290 | 5.300 | 5.170 | 5.280 | 5.020 | 549,500 |
| 2025-06-26 | 5.200 | 5.200 | 5.150 | 5.200 | 4.944 | 401,900 |
| 2025-06-25 | 5.210 | 5.260 | 5.200 | 5.200 | 4.944 | 432,300 |
| 2025-06-24 | 5.200 | 5.260 | 5.200 | 5.210 | 4.954 | 161,500 |
| 2025-06-23 | 5.250 | 5.250 | 5.100 | 5.150 | 4.897 | 1,383,500 |
| 2025-06-20 | 5.500 | 5.500 | 5.260 | 5.260 | 5.001 | 3,434,700 |
| 2025-06-19 | 5.380 | 5.500 | 5.350 | 5.390 | 5.125 | 259,200 |
| 2025-06-18 | 5.610 | 5.610 | 5.350 | 5.360 | 5.096 | 675,400 |
| 2025-06-17 | 5.620 | 5.620 | 5.460 | 5.470 | 5.201 | 673,500 |
| 2025-06-16 | 5.600 | 5.710 | 5.590 | 5.650 | 5.326 | 1,403,700 |
| 2025-06-13 | 5.550 | 5.710 | 5.530 | 5.710 | 5.382 | 554,400 |
| 2025-06-11 | 5.570 | 5.570 | 5.420 | 5.530 | 5.212 | 771,800 |
| 2025-06-10 | 5.620 | 5.630 | 5.540 | 5.550 | 5.231 | 471,800 |
| 2025-06-09 | 5.660 | 5.660 | 5.570 | 5.570 | 5.250 | 581,000 |
| 2025-06-05 | 5.650 | 5.650 | 5.610 | 5.630 | 5.307 | 807,400 |
| 2025-06-04 | 5.680 | 5.680 | 5.600 | 5.650 | 5.326 | 476,200 |
| 2025-06-03 | 5.640 | 5.700 | 5.600 | 5.640 | 5.316 | 634,100 |
| 2025-06-02 | 5.590 | 5.650 | 5.510 | 5.640 | 5.316 | 558,000 |
| 2025-05-30 | 5.620 | 5.650 | 5.580 | 5.640 | 5.316 | 715,600 |
| 2025-05-29 | 5.650 | 5.660 | 5.580 | 5.620 | 5.297 | 1,366,500 |
| 2025-05-28 | 5.600 | 5.650 | 5.570 | 5.650 | 5.326 | 1,840,400 |
| 2025-05-27 | 5.550 | 5.610 | 5.550 | 5.600 | 5.278 | 896,200 |
| 2025-05-26 | 5.600 | 5.660 | 5.510 | 5.610 | 5.288 | 907,700 |
| 2025-05-23 | 5.600 | 5.650 | 5.530 | 5.570 | 5.250 | 1,347,200 |
| 2025-05-22 | 5.670 | 5.690 | 5.540 | 5.600 | 5.278 | 1,190,100 |
| 2025-05-21 | 5.610 | 5.700 | 5.500 | 5.670 | 5.344 | 800,300 |
| 2025-05-20 | 5.610 | 5.690 | 5.600 | 5.610 | 5.288 | 539,300 |
| 2025-05-19 | 5.640 | 5.690 | 5.600 | 5.610 | 5.288 | 357,400 |
| 2025-05-16 | 5.740 | 5.740 | 5.530 | 5.640 | 5.316 | 788,900 |
| 2025-05-15 | 5.700 | 5.790 | 5.500 | 5.750 | 5.420 | 1,141,700 |
| 2025-05-14 | 5.840 | 5.840 | 5.680 | 5.690 | 5.363 | 1,296,500 |
| 2025-05-13 | 5.800 | 5.800 | 5.700 | 5.790 | 5.458 | 252,900 |
| 2025-05-09 | 5.750 | 5.820 | 5.700 | 5.800 | 5.467 | 761,400 |
| 2025-05-08 | 5.790 | 5.800 | 5.600 | 5.750 | 5.420 | 2,424,900 |
| 2025-05-07 | 5.720 | 5.800 | 5.720 | 5.760 | 5.429 | 1,188,300 |
| 2025-05-06 | 5.720 | 5.780 | 5.500 | 5.700 | 5.373 | 1,477,800 |
| 2025-05-05 | 5.700 | 5.750 | 5.650 | 5.710 | 5.382 | 814,700 |
| 2025-05-02 | 5.680 | 5.720 | 5.620 | 5.700 | 5.373 | 700,200 |
| 2025-04-30 | 5.570 | 5.720 | 5.560 | 5.700 | 5.373 | 1,433,400 |
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.