D&L Industries, Inc. (PSE:DNL)
Philippines · Delayed Price · Currency is PHP 4.960
+0.060 (1.22%)
At close: Oct 10, 2025
D&L Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.98 | 5.00 | 4.86 | 4.96 | 4.96 | 1.22% | 757,000 |
| Oct 9, 2025 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | -2.00% | 4,643,600 |
| Oct 8, 2025 | 4.91 | 5.00 | 4.85 | 5.00 | 5.00 | 1.63% | 1,307,000 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -0.61% | 503,000 |
| Oct 6, 2025 | 5.00 | 5.02 | 4.90 | 4.95 | 4.95 | -1.00% | 452,000 |
| Oct 3, 2025 | 5.00 | 5.13 | 4.92 | 5.00 | 5.00 | 0.40% | 1,338,000 |
| Oct 2, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.20% | 2,790,000 |
| Oct 1, 2025 | 5.03 | 5.05 | 4.99 | 4.99 | 4.99 | -0.80% | 2,054,100 |
| Sep 30, 2025 | 5.02 | 5.03 | 4.90 | 5.03 | 5.03 | -0.20% | 3,163,500 |
| Sep 29, 2025 | 4.99 | 5.05 | 4.97 | 5.04 | 5.04 | 1.00% | 1,092,000 |
| Sep 26, 2025 | 5.00 | 5.00 | 4.97 | 4.99 | 4.99 | -0.20% | 1,054,900 |
| Sep 25, 2025 | 5.08 | 5.08 | 4.93 | 5.00 | 5.00 | - | 1,806,200 |
| Sep 24, 2025 | 5.01 | 5.15 | 4.99 | 5.00 | 5.00 | -0.20% | 1,795,000 |
| Sep 23, 2025 | 5.01 | 5.01 | 4.97 | 5.01 | 5.01 | - | 694,000 |
| Sep 22, 2025 | 5.00 | 5.02 | 4.95 | 5.01 | 5.01 | 0.20% | 655,000 |
| Sep 19, 2025 | 5.00 | 5.02 | 4.92 | 5.00 | 5.00 | - | 4,605,500 |
| Sep 18, 2025 | 5.03 | 5.03 | 4.91 | 5.00 | 5.00 | -0.60% | 566,500 |
| Sep 17, 2025 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | -0.40% | 582,400 |
| Sep 16, 2025 | 4.91 | 5.08 | 4.88 | 5.05 | 5.05 | 1.00% | 3,661,800 |
| Sep 15, 2025 | 5.00 | 5.04 | 4.90 | 5.00 | 5.00 | - | 5,349,400 |
| Sep 12, 2025 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | -1.38% | 4,649,500 |
| Sep 11, 2025 | 5.05 | 5.12 | 5.04 | 5.07 | 5.07 | 0.40% | 444,600 |
| Sep 10, 2025 | 5.17 | 5.17 | 5.05 | 5.05 | 5.05 | -1.94% | 2,856,100 |
| Sep 9, 2025 | 5.03 | 5.17 | 5.01 | 5.15 | 5.15 | 2.39% | 3,130,600 |
| Sep 8, 2025 | 4.99 | 5.05 | 4.98 | 5.03 | 5.03 | 1.00% | 2,417,000 |
| Sep 5, 2025 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | 0.61% | 3,036,000 |
| Sep 4, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 2.70% | 4,610,000 |
| Sep 3, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.47% | 3,654,000 |
| Sep 2, 2025 | 4.75 | 4.78 | 4.70 | 4.75 | 4.75 | 1.06% | 3,438,000 |
| Sep 1, 2025 | 4.71 | 4.84 | 4.67 | 4.70 | 4.70 | -0.21% | 4,803,000 |
| Aug 29, 2025 | 4.77 | 4.82 | 4.67 | 4.71 | 4.71 | -1.26% | 2,782,000 |
| Aug 28, 2025 | 4.75 | 4.80 | 4.60 | 4.77 | 4.77 | 1.49% | 5,689,000 |
| Aug 27, 2025 | 4.68 | 4.77 | 4.46 | 4.70 | 4.70 | 0.86% | 16,897,000 |
| Aug 26, 2025 | 4.99 | 4.99 | 4.66 | 4.66 | 4.66 | -6.61% | 95,123,000 |
| Aug 22, 2025 | 5.00 | 5.01 | 4.90 | 4.99 | 4.99 | -0.20% | 12,978,400 |
| Aug 20, 2025 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | - | 9,824,100 |
| Aug 19, 2025 | 5.04 | 5.07 | 4.95 | 5.00 | 5.00 | -0.60% | 1,637,800 |
| Aug 18, 2025 | 5.00 | 5.05 | 4.98 | 5.03 | 5.03 | 0.60% | 738,200 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 1,749,800 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 3,844,500 |
| Aug 13, 2025 | 4.90 | 5.00 | 4.82 | 5.00 | 5.00 | 0.20% | 3,399,000 |
| Aug 12, 2025 | 4.85 | 4.99 | 4.78 | 4.99 | 4.99 | 2.89% | 2,977,000 |
| Aug 11, 2025 | 4.84 | 4.85 | 4.60 | 4.85 | 4.85 | - | 6,473,000 |
| Aug 8, 2025 | 4.98 | 4.98 | 4.70 | 4.85 | 4.85 | -2.41% | 5,334,000 |
| Aug 7, 2025 | 5.03 | 5.03 | 4.90 | 4.97 | 4.97 | -1.39% | 4,402,100 |
| Aug 6, 2025 | 5.04 | 5.08 | 5.02 | 5.04 | 5.04 | -0.20% | 436,500 |
| Aug 5, 2025 | 5.05 | 5.10 | 5.03 | 5.05 | 5.05 | - | 679,300 |
| Aug 4, 2025 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -0.59% | 308,900 |
| Aug 1, 2025 | 5.05 | 5.30 | 5.02 | 5.08 | 5.08 | 0.20% | 942,600 |
| Jul 31, 2025 | 5.08 | 5.20 | 5.05 | 5.07 | 5.07 | -0.20% | 849,300 |