D&L Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	6.530	6.530	6.280	6.300	5.938	7,644,800
2024-10-28	6.600	6.600	6.500	6.520	6.146	1,169,600
2024-10-25	6.590	6.600	6.540	6.550	6.174	536,800
2024-10-24	6.700	6.710	6.520	6.590	6.212	6,264,000
2024-10-23	6.770	6.800	6.670	6.700	6.315	1,616,000
2024-10-22	6.800	6.820	6.720	6.770	6.381	1,287,800
2024-10-21	6.820	6.890	6.790	6.800	6.409	973,300
2024-10-18	6.750	6.860	6.670	6.820	6.428	1,499,100
2024-10-17	6.600	6.800	6.600	6.740	6.353	2,081,400
2024-10-16	6.510	6.620	6.480	6.570	6.193	904,500
2024-10-15	6.590	6.650	6.470	6.510	6.136	1,059,500
2024-10-14	6.480	6.600	6.450	6.590	6.212	556,600
2024-10-11	6.590	6.590	6.400	6.450	6.080	1,246,400
2024-10-10	6.690	6.690	6.510	6.590	6.212	942,800
2024-10-09	6.800	6.800	6.650	6.650	6.268	765,800
2024-10-08	6.680	6.830	6.600	6.800	6.409	3,467,500
2024-10-07	6.670	6.800	6.650	6.670	6.287	5,037,900
2024-10-04	6.650	6.750	6.630	6.670	6.287	676,900
2024-10-03	6.680	6.680	6.580	6.640	6.259	715,600
2024-10-02	6.580	6.700	6.510	6.700	6.315	7,416,500
2024-10-01	6.470	6.720	6.450	6.570	6.193	1,493,800
2024-09-30	6.700	6.700	6.420	6.470	6.098	3,012,900
2024-09-27	6.700	6.750	6.630	6.700	6.315	2,995,900
2024-09-26	6.750	6.800	6.680	6.700	6.315	1,649,500
2024-09-25	6.750	6.850	6.600	6.750	6.362	1,787,100
2024-09-24	6.580	6.760	6.580	6.740	6.353	1,668,300
2024-09-23	6.780	6.780	6.550	6.570	6.193	1,301,400
2024-09-20	6.730	6.850	6.720	6.780	6.391	6,058,100
2024-09-19	6.280	6.700	6.220	6.700	6.315	6,448,400
2024-09-18	6.280	6.380	6.250	6.280	5.919	778,600
2024-09-17	6.300	6.310	6.250	6.280	5.919	1,079,300
2024-09-16	6.350	6.380	6.190	6.380	6.014	1,488,900
2024-09-13	6.250	6.400	6.250	6.300	5.938	4,569,600
2024-09-12	6.150	6.330	6.150	6.200	5.844	3,049,100
2024-09-11	6.150	6.200	6.070	6.160	5.806	1,379,700
2024-09-10	6.070	6.180	6.060	6.140	5.787	869,000
2024-09-09	6.000	6.110	6.000	6.060	5.712	615,200
2024-09-06	6.100	6.100	6.000	6.010	5.665	1,025,000
2024-09-05	6.020	6.130	6.020	6.060	5.712	484,400
2024-09-04	6.100	6.100	6.010	6.010	5.665	346,200
2024-09-03	6.150	6.160	6.050	6.110	5.759	1,085,800
2024-09-02	6.190	6.190	6.070	6.090	5.740	392,600
2024-08-30	6.050	6.200	6.020	6.200	5.844	4,113,000
2024-08-29	6.070	6.100	6.040	6.050	5.703	843,000
2024-08-28	6.040	6.070	5.990	6.030	5.684	1,948,300
2024-08-27	6.010	6.060	5.990	6.010	5.665	890,900
2024-08-22	6.080	6.090	6.000	6.010	5.665	10,064,700
2024-08-21	6.000	6.060	6.000	6.000	5.655	2,380,800
2024-08-20	6.050	6.120	6.000	6.000	5.655	2,482,000
2024-08-19	6.050	6.050	5.980	6.010	5.665	2,137,900
2024-08-16	6.040	6.080	6.020	6.030	5.684	621,800
2024-08-15	6.050	6.050	6.000	6.000	5.655	675,600
2024-08-14	6.040	6.120	6.000	6.010	5.665	1,604,300
2024-08-13	5.900	6.030	5.870	6.000	5.655	2,211,100
2024-08-12	5.850	5.850	5.830	5.850	5.514	319,100
2024-08-09	5.840	5.850	5.700	5.850	5.514	2,504,400
2024-08-08	5.800	5.880	5.800	5.800	5.467	286,100
2024-08-07	5.890	5.890	5.770	5.780	5.448	792,800
2024-08-06	5.840	5.900	5.780	5.810	5.476	528,300
2024-08-05	5.950	5.950	5.770	5.840	5.505	2,317,000

← NewerPage 9 of 21 · 1,222 trading daysOlder →

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.