D&L Industries, Inc. (PSE:DNL)
Philippines · Delayed Price · Currency is PHP 3.580
-0.040 (-1.10%)
At close: May 8, 2026
D&L Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.62 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | 1,356,000 |
| May 7, 2026 | 3.58 | 3.67 | 3.58 | 3.62 | 3.62 | 1.12% | 1,412,000 |
| May 6, 2026 | 3.62 | 3.67 | 3.56 | 3.58 | 3.58 | 0.28% | 880,000 |
| May 5, 2026 | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | -2.72% | 890,000 |
| May 4, 2026 | 3.58 | 3.69 | 3.58 | 3.67 | 3.67 | 2.51% | 1,001,000 |
| Apr 30, 2026 | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | - | 785,000 |
| Apr 29, 2026 | 3.50 | 3.58 | 3.49 | 3.58 | 3.58 | 2.87% | 223,000 |
| Apr 28, 2026 | 3.53 | 3.58 | 3.40 | 3.48 | 3.48 | -1.42% | 6,083,000 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -0.84% | 2,657,000 |
| Apr 24, 2026 | 3.71 | 3.71 | 3.55 | 3.56 | 3.56 | -3.00% | 1,679,000 |
| Apr 23, 2026 | 3.72 | 3.72 | 3.62 | 3.67 | 3.67 | -1.34% | 706,000 |
| Apr 22, 2026 | 3.74 | 3.78 | 3.67 | 3.72 | 3.72 | - | 731,000 |
| Apr 21, 2026 | 3.71 | 3.75 | 3.71 | 3.72 | 3.72 | -0.27% | 678,000 |
| Apr 20, 2026 | 3.72 | 3.74 | 3.69 | 3.73 | 3.73 | 0.27% | 567,000 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 0.54% | 750,000 |
| Apr 16, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 1,679,000 |
| Apr 15, 2026 | 3.71 | 3.75 | 3.68 | 3.70 | 3.70 | - | 1,393,000 |
| Apr 14, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | - | 926,000 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.59 | 3.70 | 3.70 | -2.89% | 1,481,000 |
| Apr 10, 2026 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 1.33% | 1,216,000 |
| Apr 8, 2026 | 3.73 | 3.82 | 3.65 | 3.76 | 3.76 | 3.01% | 5,310,000 |
| Apr 7, 2026 | 3.60 | 3.67 | 3.58 | 3.65 | 3.65 | 1.39% | 1,188,000 |
| Apr 6, 2026 | 3.73 | 3.73 | 3.56 | 3.60 | 3.60 | -3.49% | 1,319,000 |
| Apr 1, 2026 | 3.63 | 3.79 | 3.63 | 3.73 | 3.73 | 3.61% | 2,506,000 |
| Mar 31, 2026 | 3.60 | 3.70 | 3.58 | 3.60 | 3.60 | 1.41% | 5,876,000 |
| Mar 30, 2026 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -4.05% | 8,088,000 |
| Mar 27, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 2,727,000 |
| Mar 26, 2026 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | 0.54% | 1,486,000 |
| Mar 25, 2026 | 3.54 | 3.73 | 3.54 | 3.70 | 3.70 | 5.71% | 4,247,000 |
| Mar 24, 2026 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | 2.94% | 1,434,000 |
| Mar 23, 2026 | 3.59 | 3.59 | 3.40 | 3.40 | 3.40 | -5.29% | 3,099,000 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.46 | 3.59 | 3.59 | -0.28% | 10,669,000 |
| Mar 18, 2026 | 3.59 | 3.65 | 3.56 | 3.60 | 3.60 | 1.41% | 1,448,000 |
| Mar 17, 2026 | 3.63 | 3.70 | 3.53 | 3.55 | 3.55 | -1.93% | 3,857,000 |
| Mar 16, 2026 | 3.70 | 3.75 | 3.48 | 3.62 | 3.62 | -1.63% | 13,859,000 |
| Mar 13, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -1.87% | 637,000 |
| Mar 12, 2026 | 3.86 | 3.86 | 3.70 | 3.75 | 3.75 | -2.85% | 922,000 |
| Mar 11, 2026 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | 2.39% | 994,000 |
| Mar 10, 2026 | 3.68 | 3.86 | 3.67 | 3.77 | 3.77 | 2.45% | 3,090,000 |
| 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 |