D&L Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 5.570 | 5.720 | 5.560 | 5.700 | 5.373 | 1,433,400 |
| 2025-04-29 | 5.580 | 5.710 | 5.480 | 5.600 | 5.278 | 1,598,100 |
| 2025-04-28 | 5.450 | 5.580 | 5.450 | 5.560 | 5.241 | 745,500 |
| 2025-04-25 | 5.520 | 5.570 | 5.440 | 5.450 | 5.137 | 442,700 |
| 2025-04-24 | 5.420 | 5.570 | 5.420 | 5.520 | 5.203 | 852,800 |
| 2025-04-23 | 5.330 | 5.450 | 5.330 | 5.420 | 5.109 | 615,100 |
| 2025-04-22 | 5.250 | 5.370 | 5.250 | 5.330 | 5.024 | 262,700 |
| 2025-04-21 | 5.400 | 5.420 | 5.300 | 5.300 | 4.996 | 945,600 |
| 2025-04-16 | 5.370 | 5.500 | 5.310 | 5.480 | 5.165 | 1,744,700 |
| 2025-04-15 | 5.240 | 5.350 | 5.120 | 5.350 | 5.043 | 2,961,200 |
| 2025-04-14 | 5.040 | 5.200 | 5.040 | 5.200 | 4.901 | 1,859,600 |
| 2025-04-11 | 5.180 | 5.180 | 5.040 | 5.040 | 4.751 | 2,447,900 |
| 2025-04-10 | 5.060 | 5.200 | 5.060 | 5.200 | 4.901 | 3,379,100 |
| 2025-04-08 | 5.050 | 5.080 | 5.040 | 5.050 | 4.760 | 2,843,300 |
| 2025-04-07 | 5.200 | 5.200 | 5.000 | 5.050 | 4.760 | 4,173,900 |
| 2025-04-04 | 5.300 | 5.310 | 5.250 | 5.290 | 4.986 | 1,359,100 |
| 2025-04-03 | 5.300 | 5.410 | 5.300 | 5.310 | 5.005 | 610,100 |
| 2025-04-02 | 5.300 | 5.400 | 5.300 | 5.400 | 5.090 | 3,474,200 |
| 2025-03-31 | 5.230 | 5.300 | 5.210 | 5.300 | 4.996 | 3,166,800 |
| 2025-03-28 | 5.230 | 5.250 | 5.190 | 5.230 | 4.930 | 3,458,100 |
| 2025-03-27 | 5.230 | 5.260 | 5.160 | 5.230 | 4.930 | 7,553,700 |
| 2025-03-26 | 5.260 | 5.260 | 5.040 | 5.200 | 4.901 | 8,039,800 |
| 2025-03-25 | 5.330 | 5.350 | 5.250 | 5.260 | 4.958 | 3,341,300 |
| 2025-03-24 | 5.390 | 5.390 | 5.330 | 5.360 | 5.052 | 482,100 |
| 2025-03-21 | 5.350 | 5.460 | 5.330 | 5.390 | 5.080 | 847,500 |
| 2025-03-20 | 5.400 | 5.400 | 5.320 | 5.350 | 5.043 | 1,961,800 |
| 2025-03-19 | 5.440 | 5.450 | 5.370 | 5.370 | 5.062 | 2,127,400 |
| 2025-03-18 | 5.450 | 5.450 | 5.380 | 5.410 | 5.099 | 661,100 |
| 2025-03-17 | 5.400 | 5.410 | 5.380 | 5.390 | 5.080 | 1,613,700 |
| 2025-03-14 | 5.430 | 5.440 | 5.400 | 5.410 | 5.099 | 1,658,100 |
| 2025-03-13 | 5.430 | 5.540 | 5.410 | 5.450 | 5.137 | 969,800 |
| 2025-03-12 | 5.480 | 5.480 | 5.400 | 5.430 | 5.118 | 1,273,300 |
| 2025-03-11 | 5.580 | 5.580 | 5.320 | 5.490 | 5.175 | 5,955,100 |
| 2025-03-10 | 5.550 | 5.610 | 5.550 | 5.580 | 5.260 | 685,000 |
| 2025-03-07 | 5.550 | 5.600 | 5.540 | 5.550 | 5.231 | 2,305,400 |
| 2025-03-06 | 5.600 | 5.640 | 5.480 | 5.550 | 5.231 | 609,800 |
| 2025-03-05 | 5.450 | 5.640 | 5.380 | 5.500 | 5.184 | 1,366,900 |
| 2025-03-04 | 5.480 | 5.500 | 5.380 | 5.380 | 5.071 | 1,527,800 |
| 2025-03-03 | 5.580 | 5.690 | 5.320 | 5.480 | 5.165 | 3,275,400 |
| 2025-02-28 | 5.960 | 5.980 | 5.500 | 5.500 | 5.184 | 6,315,600 |
| 2025-02-27 | 5.840 | 5.990 | 5.840 | 5.960 | 5.618 | 695,100 |
| 2025-02-26 | 5.880 | 5.880 | 5.800 | 5.800 | 5.467 | 1,491,300 |
| 2025-02-25 | 5.980 | 6.000 | 5.850 | 5.880 | 5.542 | 2,959,800 |
| 2025-02-24 | 6.050 | 6.050 | 5.970 | 5.970 | 5.627 | 2,761,800 |
| 2025-02-21 | 5.990 | 6.050 | 5.970 | 6.030 | 5.684 | 3,352,800 |
| 2025-02-20 | 6.000 | 6.020 | 5.980 | 5.990 | 5.646 | 1,264,700 |
| 2025-02-19 | 6.000 | 6.080 | 6.000 | 6.000 | 5.655 | 1,569,800 |
| 2025-02-18 | 6.000 | 6.020 | 5.980 | 5.990 | 5.646 | 1,231,500 |
| 2025-02-17 | 6.100 | 6.100 | 5.990 | 6.000 | 5.655 | 2,022,700 |
| 2025-02-14 | 6.050 | 6.130 | 6.000 | 6.010 | 5.665 | 833,400 |
| 2025-02-13 | 6.190 | 6.190 | 5.980 | 6.010 | 5.665 | 1,678,500 |
| 2025-02-12 | 6.210 | 6.210 | 6.160 | 6.190 | 5.835 | 332,600 |
| 2025-02-11 | 6.220 | 6.280 | 6.200 | 6.210 | 5.853 | 631,400 |
| 2025-02-10 | 6.170 | 6.250 | 6.160 | 6.200 | 5.844 | 268,100 |
| 2025-02-07 | 6.200 | 6.280 | 6.070 | 6.150 | 5.797 | 957,000 |
| 2025-02-06 | 6.000 | 6.250 | 6.000 | 6.190 | 5.835 | 3,835,000 |
| 2025-02-05 | 5.990 | 6.010 | 5.970 | 5.990 | 5.646 | 3,271,000 |
| 2025-02-04 | 6.000 | 6.000 | 5.980 | 5.990 | 5.646 | 1,802,500 |
| 2025-02-03 | 6.000 | 6.000 | 5.970 | 5.990 | 5.646 | 2,506,800 |
| 2025-01-31 | 6.000 | 6.000 | 5.980 | 5.990 | 5.646 | 1,898,900 |
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.