D&L Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.400 | 3.430 | 3.330 | 3.400 | 3.400 | 1,498,000 |
| 2026-10-15 | 3.420 | 3.450 | 3.380 | 3.400 | 3.400 | 354,000 |
| 2026-10-14 | 3.380 | 3.420 | 3.380 | 3.420 | 3.420 | 1,590,000 |
| 2026-10-13 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 476,000 |
| 2026-10-12 | 3.370 | 3.400 | 3.310 | 3.310 | 3.310 | 2,680,000 |
| 2026-10-09 | 3.390 | 3.390 | 3.360 | 3.370 | 3.370 | 1,780,000 |
| 2026-10-08 | 3.400 | 3.400 | 3.350 | 3.360 | 3.360 | 1,101,000 |
| 2026-10-07 | 3.390 | 3.390 | 3.370 | 3.390 | 3.390 | 410,000 |
| 2026-10-06 | 3.400 | 3.400 | 3.370 | 3.390 | 3.390 | 402,000 |
| 2026-10-05 | 3.380 | 3.400 | 3.370 | 3.400 | 3.400 | 979,000 |
| 2026-10-02 | 3.410 | 3.410 | 3.380 | 3.380 | 3.380 | 280,000 |
| 2026-10-01 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 339,000 |
| 2026-09-30 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 333,000 |
| 2026-09-29 | 3.400 | 3.430 | 3.390 | 3.430 | 3.430 | 373,000 |
| 2026-09-28 | 3.420 | 3.450 | 3.390 | 3.400 | 3.400 | 856,000 |
| 2026-09-25 | 3.460 | 3.460 | 3.390 | 3.420 | 3.420 | 279,000 |
| 2026-09-24 | 3.410 | 3.430 | 3.400 | 3.400 | 3.400 | 829,000 |
| 2026-09-23 | 3.410 | 3.420 | 3.390 | 3.390 | 3.390 | 1,002,000 |
| 2026-09-22 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 515,000 |
| 2026-09-21 | 3.460 | 3.460 | 3.370 | 3.390 | 3.390 | 577,000 |
| 2026-09-18 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 1,271,000 |
| 2026-09-17 | 3.410 | 3.520 | 3.370 | 3.400 | 3.400 | 1,221,000 |
| 2026-09-16 | 3.420 | 3.420 | 3.370 | 3.400 | 3.400 | 4,052,000 |
| 2026-09-15 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 1,589,000 |
| 2026-09-14 | 3.500 | 3.500 | 3.420 | 3.440 | 3.440 | 2,137,000 |
| 2026-09-11 | 3.520 | 3.550 | 3.450 | 3.500 | 3.500 | 1,950,000 |
| 2026-09-10 | 3.490 | 3.510 | 3.470 | 3.490 | 3.490 | 2,981,000 |
| 2026-09-09 | 3.540 | 3.540 | 3.480 | 3.490 | 3.490 | 2,409,000 |
| 2026-09-08 | 3.600 | 3.600 | 3.530 | 3.540 | 3.540 | 1,975,000 |
| 2026-09-07 | 3.540 | 3.590 | 3.540 | 3.570 | 3.570 | 593,000 |
| 2026-09-04 | 3.600 | 3.630 | 3.570 | 3.570 | 3.570 | 790,000 |
| 2026-09-03 | 3.630 | 3.630 | 3.570 | 3.600 | 3.600 | 1,059,000 |
| 2026-09-02 | 3.590 | 3.650 | 3.560 | 3.630 | 3.630 | 3,744,000 |
| 2026-09-01 | 3.590 | 3.590 | 3.540 | 3.590 | 3.590 | 757,000 |
| 2026-08-28 | 3.550 | 3.590 | 3.530 | 3.560 | 3.560 | 3,488,000 |
| 2026-08-27 | 3.500 | 3.550 | 3.490 | 3.540 | 3.540 | 1,295,000 |
| 2026-08-26 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 2,847,000 |
| 2026-08-25 | 3.560 | 3.560 | 3.490 | 3.500 | 3.500 | 1,429,000 |
| 2026-08-24 | 3.510 | 3.570 | 3.500 | 3.520 | 3.520 | 2,890,000 |
| 2026-08-20 | 3.520 | 3.550 | 3.510 | 3.510 | 3.510 | 2,787,000 |
| 2026-08-19 | 3.600 | 3.610 | 3.510 | 3.510 | 3.510 | 1,551,000 |
| 2026-08-18 | 3.660 | 3.670 | 3.560 | 3.560 | 3.560 | 2,781,000 |
| 2026-08-17 | 3.570 | 3.660 | 3.560 | 3.640 | 3.640 | 8,212,000 |
| 2026-08-14 | 3.570 | 3.570 | 3.510 | 3.540 | 3.540 | 2,526,000 |
| 2026-08-13 | 3.560 | 3.580 | 3.550 | 3.570 | 3.570 | 2,143,000 |
| 2026-08-12 | 3.550 | 3.580 | 3.530 | 3.550 | 3.550 | 2,265,000 |
| 2026-08-11 | 3.560 | 3.590 | 3.520 | 3.550 | 3.550 | 3,366,000 |
| 2026-08-10 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 2,142,000 |
| 2026-08-07 | 3.620 | 3.620 | 3.580 | 3.600 | 3.600 | 1,712,000 |
| 2026-08-06 | 3.570 | 3.630 | 3.570 | 3.600 | 3.600 | 1,831,000 |
| 2026-08-05 | 3.560 | 3.620 | 3.540 | 3.570 | 3.570 | 2,767,000 |
| 2026-08-04 | 3.490 | 3.490 | 3.440 | 3.480 | 3.480 | 591,000 |
| 2026-08-03 | 3.490 | 3.530 | 3.480 | 3.490 | 3.490 | 583,000 |
| 2026-07-31 | 3.450 | 3.530 | 3.420 | 3.450 | 3.450 | 1,644,000 |
| 2026-07-30 | 3.500 | 3.500 | 3.400 | 3.420 | 3.420 | 1,252,000 |
| 2026-07-29 | 3.470 | 3.500 | 3.450 | 3.500 | 3.500 | 1,064,000 |
| 2026-07-28 | 3.410 | 3.470 | 3.410 | 3.450 | 3.450 | 762,000 |
| 2026-07-27 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 2,133,000 |
| 2026-07-24 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 3,963,000 |
| 2026-07-23 | 3.440 | 3.500 | 3.430 | 3.430 | 3.430 | 1,754,000 |
Page 1 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.