D&L Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 6.000 | 6.030 | 5.990 | 5.990 | 5.646 | 1,326,900 |
| 2025-01-28 | 5.990 | 6.000 | 5.990 | 5.990 | 5.646 | 537,800 |
| 2025-01-27 | 6.030 | 6.030 | 5.990 | 5.990 | 5.646 | 1,251,700 |
| 2025-01-24 | 6.000 | 6.050 | 5.990 | 5.990 | 5.646 | 1,441,400 |
| 2025-01-23 | 5.990 | 6.000 | 5.990 | 6.000 | 5.655 | 288,300 |
| 2025-01-22 | 6.000 | 6.060 | 5.990 | 5.990 | 5.646 | 752,900 |
| 2025-01-21 | 6.070 | 6.070 | 5.990 | 6.000 | 5.655 | 329,300 |
| 2025-01-20 | 6.080 | 6.080 | 6.000 | 6.000 | 5.655 | 905,500 |
| 2025-01-17 | 6.030 | 6.070 | 6.030 | 6.070 | 5.721 | 228,700 |
| 2025-01-16 | 6.020 | 6.060 | 6.000 | 6.030 | 5.684 | 2,095,200 |
| 2025-01-15 | 6.040 | 6.040 | 5.990 | 6.000 | 5.655 | 1,024,800 |
| 2025-01-14 | 5.980 | 6.070 | 5.970 | 6.000 | 5.655 | 560,300 |
| 2025-01-13 | 6.000 | 6.050 | 5.970 | 5.970 | 5.627 | 805,000 |
| 2025-01-10 | 5.980 | 6.040 | 5.950 | 6.000 | 5.655 | 1,772,000 |
| 2025-01-09 | 6.070 | 6.070 | 5.940 | 5.950 | 5.608 | 2,597,000 |
| 2025-01-08 | 6.000 | 6.040 | 5.980 | 6.000 | 5.655 | 490,700 |
| 2025-01-07 | 5.990 | 6.050 | 5.980 | 5.980 | 5.637 | 1,266,100 |
| 2025-01-06 | 6.000 | 6.050 | 5.990 | 5.990 | 5.646 | 1,372,400 |
| 2025-01-03 | 6.090 | 6.090 | 5.990 | 6.000 | 5.655 | 2,022,400 |
| 2025-01-02 | 6.080 | 6.090 | 6.020 | 6.020 | 5.674 | 305,900 |
| 2024-12-27 | 6.020 | 6.090 | 6.020 | 6.090 | 5.740 | 247,800 |
| 2024-12-26 | 6.040 | 6.060 | 6.010 | 6.050 | 5.703 | 1,069,600 |
| 2024-12-23 | 6.000 | 6.030 | 5.990 | 6.020 | 5.674 | 1,745,000 |
| 2024-12-20 | 6.020 | 6.030 | 5.990 | 6.010 | 5.665 | 1,346,800 |
| 2024-12-19 | 6.050 | 6.060 | 6.000 | 6.010 | 5.665 | 819,800 |
| 2024-12-18 | 6.050 | 6.050 | 5.990 | 6.000 | 5.655 | 1,469,800 |
| 2024-12-17 | 6.000 | 6.050 | 6.000 | 6.050 | 5.703 | 737,500 |
| 2024-12-16 | 6.000 | 6.050 | 5.980 | 6.000 | 5.655 | 489,600 |
| 2024-12-13 | 6.050 | 6.050 | 5.980 | 6.000 | 5.655 | 917,000 |
| 2024-12-12 | 6.050 | 6.050 | 5.970 | 6.000 | 5.655 | 691,300 |
| 2024-12-11 | 6.030 | 6.050 | 5.980 | 5.990 | 5.646 | 1,351,100 |
| 2024-12-10 | 5.990 | 6.060 | 5.990 | 6.030 | 5.684 | 2,196,200 |
| 2024-12-09 | 6.000 | 6.070 | 5.990 | 5.990 | 5.646 | 1,134,400 |
| 2024-12-06 | 6.060 | 6.080 | 6.000 | 6.000 | 5.655 | 1,705,600 |
| 2024-12-05 | 6.000 | 6.070 | 5.960 | 6.000 | 5.655 | 10,384,900 |
| 2024-12-04 | 6.050 | 6.080 | 6.000 | 6.000 | 5.655 | 2,104,200 |
| 2024-12-03 | 6.040 | 6.090 | 6.030 | 6.040 | 5.693 | 656,600 |
| 2024-12-02 | 6.080 | 6.090 | 6.020 | 6.040 | 5.693 | 388,000 |
| 2024-11-29 | 6.180 | 6.180 | 6.050 | 6.050 | 5.703 | 611,300 |
| 2024-11-28 | 6.120 | 6.120 | 6.000 | 6.010 | 5.665 | 1,727,300 |
| 2024-11-27 | 6.080 | 6.150 | 6.080 | 6.140 | 5.787 | 378,400 |
| 2024-11-26 | 6.020 | 6.140 | 6.020 | 6.090 | 5.740 | 277,100 |
| 2024-11-25 | 6.090 | 6.140 | 6.000 | 6.000 | 5.655 | 1,047,200 |
| 2024-11-22 | 6.100 | 6.140 | 6.070 | 6.090 | 5.740 | 502,200 |
| 2024-11-21 | 6.200 | 6.200 | 6.070 | 6.100 | 5.750 | 218,600 |
| 2024-11-20 | 6.180 | 6.250 | 6.170 | 6.170 | 5.816 | 213,800 |
| 2024-11-19 | 6.130 | 6.180 | 6.130 | 6.170 | 5.816 | 240,600 |
| 2024-11-18 | 6.100 | 6.130 | 6.100 | 6.130 | 5.778 | 224,600 |
| 2024-11-15 | 6.000 | 6.090 | 6.000 | 6.090 | 5.740 | 177,800 |
| 2024-11-14 | 6.070 | 6.070 | 5.980 | 6.000 | 5.655 | 3,100,000 |
| 2024-11-13 | 6.140 | 6.160 | 6.000 | 6.050 | 5.703 | 1,008,300 |
| 2024-11-12 | 6.130 | 6.190 | 6.130 | 6.140 | 5.787 | 157,100 |
| 2024-11-11 | 6.050 | 6.150 | 6.050 | 6.130 | 5.778 | 204,000 |
| 2024-11-08 | 6.090 | 6.110 | 6.030 | 6.050 | 5.703 | 3,073,000 |
| 2024-11-07 | 6.300 | 6.300 | 6.000 | 6.030 | 5.684 | 5,269,000 |
| 2024-11-06 | 6.350 | 6.460 | 6.280 | 6.300 | 5.938 | 333,900 |
| 2024-11-05 | 6.320 | 6.390 | 6.320 | 6.350 | 5.985 | 377,700 |
| 2024-11-04 | 6.270 | 6.370 | 6.220 | 6.320 | 5.957 | 1,942,200 |
| 2024-10-31 | 6.280 | 6.350 | 6.250 | 6.250 | 5.891 | 2,498,700 |
| 2024-10-30 | 6.300 | 6.420 | 6.300 | 6.330 | 5.966 | 2,648,800 |
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.