D&L Industries, Inc. (PSE:DNL)
Philippines · Delayed Price · Currency is PHP 3.560
+0.020 (0.56%)
At close: Aug 28, 2026
D&L Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3.57 | 3.57 | 3.51 | 3.54 | 3.54 | -0.84% | 2,526,000 |
| Aug 13, 2026 | 3.56 | 3.58 | 3.55 | 3.57 | 3.57 | 0.56% | 2,143,000 |
| Aug 12, 2026 | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | - | 2,265,000 |
| Aug 11, 2026 | 3.56 | 3.59 | 3.52 | 3.55 | 3.55 | -0.84% | 3,366,000 |
| Aug 10, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 2,142,000 |
| Aug 7, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | - | 1,712,000 |
| Aug 6, 2026 | 3.57 | 3.63 | 3.57 | 3.60 | 3.60 | 0.84% | 1,831,000 |
| Aug 5, 2026 | 3.56 | 3.62 | 3.54 | 3.57 | 3.57 | 2.59% | 2,767,000 |
| Aug 4, 2026 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | -0.29% | 591,000 |
| Aug 3, 2026 | 3.49 | 3.53 | 3.48 | 3.49 | 3.49 | 1.16% | 583,000 |
| Jul 31, 2026 | 3.45 | 3.53 | 3.42 | 3.45 | 3.45 | 0.88% | 1,644,000 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.29% | 1,252,000 |
| Jul 29, 2026 | 3.47 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | 1,064,000 |
| Jul 28, 2026 | 3.41 | 3.47 | 3.41 | 3.45 | 3.45 | 1.47% | 762,000 |
| Jul 27, 2026 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | - | 2,133,000 |
| Jul 24, 2026 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -0.87% | 3,963,000 |
| Jul 23, 2026 | 3.44 | 3.50 | 3.43 | 3.43 | 3.43 | -0.29% | 1,754,000 |
| Jul 22, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 3,485,000 |
| Jul 21, 2026 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | -0.86% | 4,100,000 |
| Jul 20, 2026 | 3.54 | 3.59 | 3.47 | 3.49 | 3.49 | -1.41% | 2,306,000 |
| Jul 17, 2026 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | 1.14% | 1,292,000 |
| Jul 16, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | 0.86% | 815,000 |
| Jul 15, 2026 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | -0.86% | 2,970,000 |
| Jul 14, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.51% | 2,954,000 |
| 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 |