D&L Industries, Inc. (PSE:DNL)
Philippines · Delayed Price · Currency is PHP 3.400
0.00 (0.00%)
At close: Oct 27, 2026
D&L Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | - | 379,000 |
| Oct 26, 2026 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | - | 935,000 |
| Oct 23, 2026 | 3.41 | 3.42 | 3.37 | 3.40 | 3.40 | -0.29% | 543,000 |
| Oct 22, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | - | 2,730,000 |
| Oct 21, 2026 | 3.40 | 3.43 | 3.37 | 3.41 | 3.41 | 0.29% | 555,000 |
| Oct 20, 2026 | 3.47 | 3.47 | 3.39 | 3.40 | 3.40 | -1.45% | 1,226,000 |
| Oct 19, 2026 | 3.40 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 1,160,000 |
| Oct 16, 2026 | 3.40 | 3.43 | 3.33 | 3.40 | 3.40 | - | 1,498,000 |
| Oct 15, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -0.58% | 354,000 |
| Oct 14, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.48% | 1,590,000 |
| Oct 13, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 1.81% | 476,000 |
| Oct 12, 2026 | 3.37 | 3.40 | 3.31 | 3.31 | 3.31 | -1.78% | 2,680,000 |
| Oct 9, 2026 | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | 0.30% | 1,780,000 |
| Oct 8, 2026 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | -0.88% | 1,101,000 |
| Oct 7, 2026 | 3.39 | 3.39 | 3.37 | 3.39 | 3.39 | - | 410,000 |
| Oct 6, 2026 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | -0.29% | 402,000 |
| Oct 5, 2026 | 3.38 | 3.40 | 3.37 | 3.40 | 3.40 | 0.59% | 979,000 |
| Oct 2, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.59% | 280,000 |
| Oct 1, 2026 | 3.43 | 3.43 | 3.38 | 3.40 | 3.40 | - | 339,000 |
| Sep 30, 2026 | 3.43 | 3.43 | 3.38 | 3.40 | 3.40 | -0.87% | 333,000 |
| Sep 29, 2026 | 3.40 | 3.43 | 3.39 | 3.43 | 3.43 | 0.88% | 373,000 |
| Sep 28, 2026 | 3.42 | 3.45 | 3.39 | 3.40 | 3.40 | -0.58% | 856,000 |
| Sep 25, 2026 | 3.46 | 3.46 | 3.39 | 3.42 | 3.42 | 0.59% | 279,000 |
| Sep 24, 2026 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | 0.29% | 829,000 |
| Sep 23, 2026 | 3.41 | 3.42 | 3.39 | 3.39 | 3.39 | 0.30% | 1,002,000 |
| Sep 22, 2026 | 3.39 | 3.40 | 3.37 | 3.38 | 3.38 | -0.29% | 515,000 |
| Sep 21, 2026 | 3.46 | 3.46 | 3.37 | 3.39 | 3.39 | -2.02% | 577,000 |
| Sep 18, 2026 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 1,271,000 |
| Sep 17, 2026 | 3.41 | 3.52 | 3.37 | 3.40 | 3.40 | - | 1,221,000 |
| Sep 16, 2026 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | -0.58% | 4,052,000 |
| Sep 15, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | 1,589,000 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -1.71% | 2,137,000 |
| Sep 11, 2026 | 3.52 | 3.55 | 3.45 | 3.50 | 3.50 | 0.29% | 1,950,000 |
| Sep 10, 2026 | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | - | 2,981,000 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.48 | 3.49 | 3.49 | -1.41% | 2,409,000 |
| Sep 8, 2026 | 3.60 | 3.60 | 3.53 | 3.54 | 3.54 | -0.84% | 1,975,000 |
| Sep 7, 2026 | 3.54 | 3.59 | 3.54 | 3.57 | 3.57 | - | 593,000 |
| Sep 4, 2026 | 3.60 | 3.63 | 3.57 | 3.57 | 3.57 | -0.83% | 790,000 |
| Sep 3, 2026 | 3.63 | 3.63 | 3.57 | 3.60 | 3.60 | -0.83% | 1,059,000 |
| Sep 2, 2026 | 3.59 | 3.65 | 3.56 | 3.63 | 3.63 | 1.11% | 3,744,000 |
| Sep 1, 2026 | 3.59 | 3.59 | 3.54 | 3.59 | 3.59 | 0.84% | 757,000 |
| Aug 28, 2026 | 3.55 | 3.59 | 3.53 | 3.56 | 3.56 | 0.56% | 3,488,000 |
| Aug 27, 2026 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 1.14% | 1,295,000 |
| Aug 26, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | - | 2,847,000 |
| Aug 25, 2026 | 3.56 | 3.56 | 3.49 | 3.50 | 3.50 | -0.57% | 1,429,000 |
| Aug 24, 2026 | 3.51 | 3.57 | 3.50 | 3.52 | 3.52 | 0.28% | 2,890,000 |
| Aug 20, 2026 | 3.52 | 3.55 | 3.51 | 3.51 | 3.51 | - | 2,787,000 |
| Aug 19, 2026 | 3.60 | 3.61 | 3.51 | 3.51 | 3.51 | -1.40% | 1,551,000 |
| Aug 18, 2026 | 3.66 | 3.67 | 3.56 | 3.56 | 3.56 | -2.20% | 2,781,000 |
| Aug 17, 2026 | 3.57 | 3.66 | 3.56 | 3.64 | 3.64 | 2.82% | 8,212,000 |