D&L Industries, Inc. (PSE:DNL)
Philippines · Delayed Price · Currency is PHP 3.680
-0.220 (-5.64%)
At close: Mar 9, 2026
D&L Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.83 | 3.83 | 3.50 | 3.68 | 3.68 | -5.64% | 10,788,000 |
| Mar 6, 2026 | 3.95 | 3.95 | 3.85 | 3.90 | 3.90 | -1.02% | 1,906,000 |
| Mar 5, 2026 | 3.93 | 4.02 | 3.93 | 3.94 | 3.94 | 0.77% | 2,040,000 |
| Mar 4, 2026 | 4.10 | 4.10 | 3.90 | 3.91 | 3.91 | -4.87% | 5,828,000 |
| Mar 3, 2026 | 4.20 | 4.25 | 3.96 | 4.11 | 4.11 | -2.14% | 4,360,000 |
| Mar 2, 2026 | 4.25 | 4.30 | 4.15 | 4.20 | 4.20 | -5.62% | 6,713,000 |
| Feb 27, 2026 | 4.51 | 4.51 | 4.34 | 4.45 | 4.45 | -0.89% | 1,926,000 |
| Feb 26, 2026 | 4.51 | 4.55 | 4.41 | 4.49 | 4.49 | 1.13% | 6,466,000 |
| Feb 25, 2026 | 4.39 | 4.49 | 4.26 | 4.44 | 4.44 | 1.14% | 2,382,000 |
| Feb 24, 2026 | 4.34 | 4.39 | 4.25 | 4.39 | 4.39 | 1.86% | 2,406,000 |
| Feb 23, 2026 | 4.36 | 4.44 | 4.31 | 4.31 | 4.31 | -0.23% | 3,214,000 |
| Feb 20, 2026 | 4.17 | 4.40 | 4.15 | 4.32 | 4.32 | 3.60% | 5,140,000 |
| Feb 19, 2026 | 4.16 | 4.24 | 4.13 | 4.17 | 4.17 | 0.24% | 2,394,000 |
| Feb 18, 2026 | 4.15 | 4.19 | 4.08 | 4.16 | 4.16 | 0.48% | 1,145,000 |
| Feb 16, 2026 | 4.18 | 4.18 | 4.10 | 4.14 | 4.14 | -0.48% | 1,084,000 |
| Feb 13, 2026 | 4.28 | 4.28 | 4.15 | 4.16 | 4.16 | -3.03% | 816,000 |
| Feb 12, 2026 | 4.25 | 4.29 | 4.16 | 4.29 | 4.29 | 0.94% | 732,000 |
| Feb 11, 2026 | 4.12 | 4.30 | 4.10 | 4.25 | 4.25 | 3.16% | 13,528,000 |
| Feb 10, 2026 | 4.08 | 4.16 | 4.07 | 4.12 | 4.12 | 1.48% | 3,395,000 |
| Feb 9, 2026 | 3.98 | 4.13 | 3.98 | 4.06 | 4.06 | 2.27% | 2,342,000 |
| Feb 6, 2026 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -3.17% | 8,239,000 |
| Feb 5, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -4.43% | 6,894,000 |
| Feb 4, 2026 | 4.27 | 4.42 | 4.22 | 4.29 | 4.29 | 0.70% | 6,732,000 |
| Feb 3, 2026 | 4.05 | 4.26 | 4.03 | 4.26 | 4.26 | 5.19% | 2,628,000 |
| Feb 2, 2026 | 4.00 | 4.05 | 3.89 | 4.05 | 4.05 | 1.25% | 2,136,000 |
| Jan 30, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.27% | 11,203,000 |
| Jan 29, 2026 | 4.02 | 4.03 | 3.90 | 3.95 | 3.95 | -1.74% | 5,879,000 |
| Jan 28, 2026 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | -2.66% | 3,150,000 |
| Jan 27, 2026 | 4.11 | 4.13 | 4.05 | 4.13 | 4.13 | 0.49% | 3,173,000 |
| Jan 26, 2026 | 4.12 | 4.16 | 4.09 | 4.11 | 4.11 | -0.24% | 2,597,000 |
| Jan 23, 2026 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -1.90% | 2,327,000 |
| Jan 22, 2026 | 4.11 | 4.21 | 4.11 | 4.20 | 4.20 | 2.19% | 2,055,000 |
| Jan 21, 2026 | 4.18 | 4.21 | 4.07 | 4.11 | 4.11 | -1.67% | 3,788,000 |
| Jan 20, 2026 | 4.18 | 4.20 | 4.01 | 4.18 | 4.18 | - | 2,529,000 |
| Jan 19, 2026 | 4.20 | 4.25 | 4.13 | 4.18 | 4.18 | -0.48% | 2,833,000 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.16 | 4.20 | 4.20 | -2.78% | 7,446,000 |
| Jan 15, 2026 | 4.35 | 4.40 | 4.21 | 4.32 | 4.32 | -0.69% | 5,234,000 |
| Jan 14, 2026 | 4.13 | 4.35 | 4.12 | 4.35 | 4.35 | 6.10% | 7,904,000 |
| Jan 13, 2026 | 4.18 | 4.18 | 4.05 | 4.10 | 4.10 | -1.20% | 6,860,000 |
| Jan 12, 2026 | 4.12 | 4.19 | 4.12 | 4.15 | 4.15 | 1.72% | 5,377,000 |
| Jan 9, 2026 | 4.00 | 4.12 | 3.97 | 4.08 | 4.08 | 2.26% | 5,909,000 |
| Jan 8, 2026 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | 0.25% | 8,164,000 |
| Jan 7, 2026 | 3.99 | 4.04 | 3.88 | 3.98 | 3.98 | - | 4,914,000 |
| Jan 6, 2026 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | 1.27% | 5,586,000 |
| Jan 5, 2026 | 3.98 | 4.06 | 3.90 | 3.93 | 3.93 | -1.75% | 4,680,000 |
| 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 |