D&L Industries, Inc. (PSE:DNL)
Philippines · Delayed Price · Currency is PHP 3.500
-0.090 (-2.51%)
At close: Jul 14, 2026
D&L Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.64 | 3.64 | 3.59 | 3.59 | 3.59 | -1.37% | 695,000 |
| Jul 10, 2026 | 3.63 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 805,000 |
| Jul 9, 2026 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -1.10% | 1,871,000 |
| Jul 8, 2026 | 3.64 | 3.64 | 3.59 | 3.64 | 3.64 | - | 1,380,000 |
| Jul 7, 2026 | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 2,583,000 |
| Jul 6, 2026 | 3.53 | 3.63 | 3.51 | 3.60 | 3.60 | 1.69% | 3,974,000 |
| Jul 3, 2026 | 3.51 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 962,000 |
| Jul 2, 2026 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 812,000 |
| Jul 1, 2026 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | 1.15% | 268,000 |
| Jun 30, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -1.97% | 877,000 |
| Jun 29, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 2.60% | 767,000 |
| Jun 26, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -0.86% | 2,447,000 |
| Jun 25, 2026 | 3.49 | 3.52 | 3.47 | 3.49 | 3.49 | - | 1,447,000 |
| Jun 24, 2026 | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | - | 1,536,000 |
| Jun 23, 2026 | 3.51 | 3.54 | 3.46 | 3.49 | 3.49 | -0.57% | 788,000 |
| Jun 22, 2026 | 3.55 | 3.55 | 3.40 | 3.51 | 3.51 | 1.33% | 2,663,000 |
| Jun 19, 2026 | 3.69 | 3.74 | 3.68 | 3.70 | 3.46 | 0.27% | 9,821,000 |
| Jun 18, 2026 | 3.70 | 3.70 | 3.66 | 3.69 | 3.45 | -0.54% | 4,932,000 |
| Jun 17, 2026 | 3.74 | 3.75 | 3.68 | 3.71 | 3.47 | - | 3,449,000 |
| Jun 16, 2026 | 3.74 | 3.77 | 3.71 | 3.71 | 3.47 | -1.07% | 9,020,000 |
| Jun 15, 2026 | 3.70 | 3.80 | 3.69 | 3.75 | 3.51 | 3.02% | 12,520,000 |
| Jun 11, 2026 | 3.70 | 3.70 | 3.63 | 3.64 | 3.41 | -1.62% | 4,199,000 |
| Jun 10, 2026 | 3.70 | 3.72 | 3.65 | 3.70 | 3.46 | -0.54% | 5,437,000 |
| Jun 9, 2026 | 3.70 | 3.81 | 3.70 | 3.72 | 3.48 | 0.54% | 8,977,000 |
| Jun 8, 2026 | 3.62 | 3.70 | 3.61 | 3.70 | 3.46 | 3.06% | 12,844,000 |
| Jun 5, 2026 | 3.55 | 3.59 | 3.51 | 3.59 | 3.36 | 2.57% | 1,687,000 |
| Jun 4, 2026 | 3.59 | 3.60 | 3.47 | 3.50 | 3.28 | -2.51% | 2,913,000 |
| Jun 3, 2026 | 3.61 | 3.62 | 3.58 | 3.59 | 3.36 | -0.55% | 1,424,000 |
| Jun 2, 2026 | 3.62 | 3.62 | 3.58 | 3.61 | 3.38 | 0.28% | 1,702,000 |
| Jun 1, 2026 | 3.55 | 3.63 | 3.55 | 3.60 | 3.37 | 1.41% | 881,000 |
| May 29, 2026 | 3.55 | 3.59 | 3.52 | 3.55 | 3.32 | - | 642,000 |
| May 28, 2026 | 3.64 | 3.64 | 3.54 | 3.55 | 3.32 | -2.47% | 638,000 |
| May 26, 2026 | 3.67 | 3.67 | 3.59 | 3.64 | 3.41 | -0.27% | 658,000 |
| May 25, 2026 | 3.66 | 3.75 | 3.62 | 3.65 | 3.42 | 1.39% | 2,609,000 |
| May 22, 2026 | 3.61 | 3.66 | 3.60 | 3.60 | 3.37 | - | 4,896,000 |
| May 21, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.37 | 1.12% | 1,518,000 |
| May 20, 2026 | 3.60 | 3.60 | 3.50 | 3.56 | 3.33 | -1.11% | 512,000 |
| May 19, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.37 | - | 1,394,000 |
| May 18, 2026 | 3.60 | 3.64 | 3.57 | 3.60 | 3.37 | - | 1,025,000 |
| May 15, 2026 | 3.52 | 3.62 | 3.52 | 3.60 | 3.37 | 1.41% | 771,000 |
| May 14, 2026 | 3.45 | 3.55 | 3.45 | 3.55 | 3.32 | 2.90% | 4,246,000 |
| May 13, 2026 | 3.60 | 3.60 | 3.44 | 3.45 | 3.23 | -1.43% | 4,312,000 |
| May 12, 2026 | 3.57 | 3.60 | 3.50 | 3.50 | 3.28 | -1.96% | 3,671,000 |
| May 11, 2026 | 3.60 | 3.64 | 3.55 | 3.57 | 3.34 | -0.28% | 1,417,000 |
| May 8, 2026 | 3.62 | 3.66 | 3.58 | 3.58 | 3.35 | -1.10% | 1,356,000 |
| May 7, 2026 | 3.58 | 3.67 | 3.58 | 3.62 | 3.39 | 1.12% | 1,412,000 |
| May 6, 2026 | 3.62 | 3.67 | 3.56 | 3.58 | 3.35 | 0.28% | 880,000 |
| May 5, 2026 | 3.65 | 3.65 | 3.56 | 3.57 | 3.34 | -2.72% | 890,000 |
| May 4, 2026 | 3.58 | 3.69 | 3.58 | 3.67 | 3.44 | 2.51% | 1,001,000 |
| Apr 30, 2026 | 3.58 | 3.61 | 3.55 | 3.58 | 3.35 | - | 785,000 |