D&L Industries, Inc. (PSE:DNL)
Philippines · Delayed Price · Currency is PHP 4.000
+0.150 (3.90%)
At close: Jan 2, 2026
D&L Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.86 | 4.00 | 3.81 | 4.00 | 4.00 | 3.90% | 7,640,000 |
| Dec 29, 2025 | 3.74 | 3.89 | 3.74 | 3.85 | 3.85 | 3.77% | 7,754,000 |
| Dec 26, 2025 | 3.63 | 3.78 | 3.61 | 3.71 | 3.71 | 2.20% | 6,269,000 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | -0.82% | 4,128,000 |
| Dec 22, 2025 | 3.65 | 3.70 | 3.60 | 3.66 | 3.66 | 1.95% | 3,246,000 |
| Dec 19, 2025 | 3.63 | 3.66 | 3.58 | 3.59 | 3.59 | -0.55% | 5,903,000 |
| Dec 18, 2025 | 3.68 | 3.70 | 3.60 | 3.61 | 3.61 | -1.63% | 5,524,000 |
| Dec 17, 2025 | 3.77 | 3.80 | 3.65 | 3.67 | 3.67 | -2.65% | 5,489,000 |
| Dec 16, 2025 | 3.78 | 3.83 | 3.63 | 3.77 | 3.77 | 0.27% | 7,188,000 |
| Dec 15, 2025 | 3.72 | 3.87 | 3.72 | 3.76 | 3.76 | 1.35% | 14,606,000 |
| Dec 12, 2025 | 3.52 | 3.79 | 3.48 | 3.71 | 3.71 | 7.85% | 45,299,000 |
| Dec 11, 2025 | 3.38 | 3.55 | 3.35 | 3.44 | 3.44 | 2.99% | 42,303,000 |
| Dec 10, 2025 | 3.29 | 3.46 | 3.25 | 3.34 | 3.34 | 1.83% | 29,007,000 |
| Dec 9, 2025 | 3.42 | 3.50 | 3.28 | 3.28 | 3.28 | -3.53% | 25,514,000 |
| Dec 5, 2025 | 3.45 | 3.50 | 3.39 | 3.40 | 3.40 | -1.45% | 23,877,000 |
| Dec 4, 2025 | 3.49 | 3.70 | 3.44 | 3.45 | 3.45 | -1.15% | 32,673,000 |
| Dec 3, 2025 | 3.55 | 3.60 | 3.48 | 3.49 | 3.49 | -1.69% | 48,418,000 |
| Dec 2, 2025 | 3.75 | 3.77 | 3.48 | 3.55 | 3.55 | -2.74% | 30,895,000 |
| Dec 1, 2025 | 3.69 | 3.74 | 3.62 | 3.65 | 3.65 | 1.11% | 13,146,000 |
| Nov 28, 2025 | 3.60 | 3.71 | 3.59 | 3.61 | 3.61 | 0.28% | 13,075,000 |
| Nov 27, 2025 | 3.60 | 3.69 | 3.59 | 3.60 | 3.60 | 0.28% | 11,573,000 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -2.97% | 16,853,000 |
| Nov 25, 2025 | 3.72 | 3.84 | 3.69 | 3.70 | 3.70 | -1.33% | 15,439,000 |
| Nov 24, 2025 | 3.81 | 3.96 | 3.75 | 3.75 | 3.75 | -1.32% | 11,100,000 |
| Nov 21, 2025 | 3.80 | 3.88 | 3.78 | 3.80 | 3.80 | 0.53% | 2,922,000 |
| Nov 20, 2025 | 3.88 | 3.97 | 3.78 | 3.78 | 3.78 | -2.58% | 6,518,000 |
| Nov 19, 2025 | 3.87 | 3.90 | 3.71 | 3.88 | 3.88 | 5.43% | 805,000 |
| Nov 18, 2025 | 3.75 | 3.79 | 3.68 | 3.68 | 3.68 | -1.87% | 1,299,000 |
| Nov 17, 2025 | 3.80 | 3.83 | 3.75 | 3.75 | 3.75 | -1.32% | 1,539,000 |
| Nov 14, 2025 | 3.89 | 3.94 | 3.80 | 3.80 | 3.80 | - | 2,135,000 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.31% | 7,207,000 |
| Nov 12, 2025 | 3.90 | 3.93 | 3.88 | 3.89 | 3.89 | 0.26% | 4,534,000 |
| Nov 11, 2025 | 4.09 | 4.09 | 3.88 | 3.88 | 3.88 | -3.00% | 5,449,000 |
| Nov 10, 2025 | 4.40 | 4.54 | 3.98 | 4.00 | 4.00 | -9.09% | 7,255,000 |
| Nov 7, 2025 | 4.54 | 4.54 | 4.35 | 4.40 | 4.40 | -2.00% | 3,788,000 |
| Nov 6, 2025 | 4.53 | 4.54 | 4.45 | 4.49 | 4.49 | 0.67% | 1,284,000 |
| Nov 5, 2025 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -1.76% | 387,000 |
| Nov 4, 2025 | 4.49 | 4.54 | 4.45 | 4.54 | 4.54 | 1.11% | 482,000 |
| Nov 3, 2025 | 4.51 | 4.61 | 4.47 | 4.49 | 4.49 | -0.44% | 1,516,000 |
| Oct 30, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.88% | 631,000 |
| Oct 29, 2025 | 4.60 | 4.61 | 4.55 | 4.55 | 4.55 | -1.09% | 509,000 |
| Oct 28, 2025 | 4.55 | 4.65 | 4.54 | 4.60 | 4.60 | 1.10% | 582,000 |
| Oct 27, 2025 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -1.73% | 2,417,000 |
| Oct 24, 2025 | 4.60 | 4.65 | 4.59 | 4.63 | 4.63 | -1.28% | 583,000 |
| Oct 23, 2025 | 4.65 | 4.69 | 4.59 | 4.69 | 4.69 | 0.43% | 732,000 |
| Oct 22, 2025 | 4.67 | 4.67 | 4.56 | 4.67 | 4.67 | -0.64% | 876,000 |
| Oct 21, 2025 | 4.62 | 4.70 | 4.54 | 4.70 | 4.70 | 2.17% | 3,091,000 |
| Oct 20, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | 0.22% | 1,583,000 |
| Oct 17, 2025 | 4.68 | 4.68 | 4.55 | 4.59 | 4.59 | -2.34% | 5,006,000 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | -1.67% | 2,527,000 |