D&L Industries, Inc. (PSE:DNL)
Philippines
· Delayed Price · Currency is PHP 3.400
-0.050 (-1.45%)
At close: Dec 5, 2025
D&L Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.45 | 3.50 | 3.39 | 3.40 | 3.40 | -1.45% | 23,877,000 |
| Dec 4, 2025 | 3.49 | 3.70 | 3.44 | 3.45 | 3.45 | -1.15% | 32,673,000 |
| Dec 3, 2025 | 3.55 | 3.60 | 3.48 | 3.49 | 3.49 | -1.69% | 48,418,000 |
| Dec 2, 2025 | 3.75 | 3.77 | 3.48 | 3.55 | 3.55 | -2.74% | 30,895,000 |
| Dec 1, 2025 | 3.69 | 3.74 | 3.62 | 3.65 | 3.65 | 1.11% | 13,146,000 |
| Nov 28, 2025 | 3.60 | 3.71 | 3.59 | 3.61 | 3.61 | 0.28% | 13,075,000 |
| Nov 27, 2025 | 3.60 | 3.69 | 3.59 | 3.60 | 3.60 | 0.28% | 11,573,000 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -2.97% | 16,853,000 |
| Nov 25, 2025 | 3.72 | 3.84 | 3.69 | 3.70 | 3.70 | -1.33% | 15,439,000 |
| Nov 24, 2025 | 3.81 | 3.96 | 3.75 | 3.75 | 3.75 | -1.32% | 11,100,000 |
| Nov 21, 2025 | 3.80 | 3.88 | 3.78 | 3.80 | 3.80 | 0.53% | 2,922,000 |
| Nov 20, 2025 | 3.88 | 3.97 | 3.78 | 3.78 | 3.78 | -2.58% | 6,518,000 |
| Nov 19, 2025 | 3.87 | 3.90 | 3.71 | 3.88 | 3.88 | 5.43% | 805,000 |
| Nov 18, 2025 | 3.75 | 3.79 | 3.68 | 3.68 | 3.68 | -1.87% | 1,299,000 |
| Nov 17, 2025 | 3.80 | 3.83 | 3.75 | 3.75 | 3.75 | -1.32% | 1,539,000 |
| Nov 14, 2025 | 3.89 | 3.94 | 3.80 | 3.80 | 3.80 | - | 2,135,000 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.31% | 7,207,000 |
| Nov 12, 2025 | 3.90 | 3.93 | 3.88 | 3.89 | 3.89 | 0.26% | 4,534,000 |
| Nov 11, 2025 | 4.09 | 4.09 | 3.88 | 3.88 | 3.88 | -3.00% | 5,449,000 |
| Nov 10, 2025 | 4.40 | 4.54 | 3.98 | 4.00 | 4.00 | -9.09% | 7,255,000 |
| Nov 7, 2025 | 4.54 | 4.54 | 4.35 | 4.40 | 4.40 | -2.00% | 3,788,000 |
| Nov 6, 2025 | 4.53 | 4.54 | 4.45 | 4.49 | 4.49 | 0.67% | 1,284,000 |
| Nov 5, 2025 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -1.76% | 387,000 |
| Nov 4, 2025 | 4.49 | 4.54 | 4.45 | 4.54 | 4.54 | 1.11% | 482,000 |
| Nov 3, 2025 | 4.51 | 4.61 | 4.47 | 4.49 | 4.49 | -0.44% | 1,516,000 |
| Oct 30, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.88% | 631,000 |
| Oct 29, 2025 | 4.60 | 4.61 | 4.55 | 4.55 | 4.55 | -1.09% | 509,000 |
| Oct 28, 2025 | 4.55 | 4.65 | 4.54 | 4.60 | 4.60 | 1.10% | 582,000 |
| Oct 27, 2025 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -1.73% | 2,417,000 |
| Oct 24, 2025 | 4.60 | 4.65 | 4.59 | 4.63 | 4.63 | -1.28% | 583,000 |
| Oct 23, 2025 | 4.65 | 4.69 | 4.59 | 4.69 | 4.69 | 0.43% | 732,000 |
| Oct 22, 2025 | 4.67 | 4.67 | 4.56 | 4.67 | 4.67 | -0.64% | 876,000 |
| Oct 21, 2025 | 4.62 | 4.70 | 4.54 | 4.70 | 4.70 | 2.17% | 3,091,000 |
| Oct 20, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | 0.22% | 1,583,000 |
| Oct 17, 2025 | 4.68 | 4.68 | 4.55 | 4.59 | 4.59 | -2.34% | 5,006,000 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | -1.67% | 2,527,000 |
| Oct 15, 2025 | 4.78 | 4.86 | 4.78 | 4.78 | 4.78 | - | 159,000 |
| Oct 14, 2025 | 4.90 | 4.93 | 4.72 | 4.78 | 4.78 | -2.05% | 1,287,000 |
| Oct 13, 2025 | 4.96 | 4.96 | 4.87 | 4.88 | 4.88 | -1.61% | 178,000 |
| Oct 10, 2025 | 4.98 | 5.00 | 4.86 | 4.96 | 4.96 | 1.22% | 757,000 |
| Oct 9, 2025 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | -2.00% | 4,643,600 |
| Oct 8, 2025 | 4.91 | 5.00 | 4.85 | 5.00 | 5.00 | 1.63% | 1,307,000 |
| Oct 7, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -0.61% | 503,000 |
| Oct 6, 2025 | 5.00 | 5.02 | 4.90 | 4.95 | 4.95 | -1.00% | 452,000 |
| Oct 3, 2025 | 5.00 | 5.13 | 4.92 | 5.00 | 5.00 | 0.40% | 1,338,000 |
| Oct 2, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -0.20% | 2,790,000 |
| Oct 1, 2025 | 5.03 | 5.05 | 4.99 | 4.99 | 4.99 | -0.80% | 2,054,100 |
| Sep 30, 2025 | 5.02 | 5.03 | 4.90 | 5.03 | 5.03 | -0.20% | 3,163,500 |
| Sep 29, 2025 | 4.99 | 5.05 | 4.97 | 5.04 | 5.04 | 1.00% | 1,092,000 |
| Sep 26, 2025 | 5.00 | 5.00 | 4.97 | 4.99 | 4.99 | -0.20% | 1,054,900 |
| Sep 25, 2025 | 5.08 | 5.08 | 4.93 | 5.00 | 5.00 | - | 1,806,200 |
| Sep 24, 2025 | 5.01 | 5.15 | 4.99 | 5.00 | 5.00 | -0.20% | 1,795,000 |
| Sep 23, 2025 | 5.01 | 5.01 | 4.97 | 5.01 | 5.01 | - | 694,000 |
| Sep 22, 2025 | 5.00 | 5.02 | 4.95 | 5.01 | 5.01 | 0.20% | 655,000 |
| Sep 19, 2025 | 5.00 | 5.02 | 4.92 | 5.00 | 5.00 | - | 4,605,500 |
| Sep 18, 2025 | 5.03 | 5.03 | 4.91 | 5.00 | 5.00 | -0.60% | 566,500 |
| Sep 17, 2025 | 5.05 | 5.05 | 5.00 | 5.03 | 5.03 | -0.40% | 582,400 |
| Sep 16, 2025 | 4.91 | 5.08 | 4.88 | 5.05 | 5.05 | 1.00% | 3,661,800 |
| Sep 15, 2025 | 5.00 | 5.04 | 4.90 | 5.00 | 5.00 | - | 5,349,400 |
| Sep 12, 2025 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | -1.38% | 4,649,500 |
| Sep 11, 2025 | 5.05 | 5.12 | 5.04 | 5.07 | 5.07 | 0.40% | 444,600 |
| Sep 10, 2025 | 5.17 | 5.17 | 5.05 | 5.05 | 5.05 | -1.94% | 2,856,100 |
| Sep 9, 2025 | 5.03 | 5.17 | 5.01 | 5.15 | 5.15 | 2.39% | 3,130,600 |
| Sep 8, 2025 | 4.99 | 5.05 | 4.98 | 5.03 | 5.03 | 1.00% | 2,417,000 |
| Sep 5, 2025 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | 0.61% | 3,036,000 |
| Sep 4, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 2.70% | 4,610,000 |
| Sep 3, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.47% | 3,654,000 |
| Sep 2, 2025 | 4.75 | 4.78 | 4.70 | 4.75 | 4.75 | 1.06% | 3,438,000 |
| Sep 1, 2025 | 4.71 | 4.84 | 4.67 | 4.70 | 4.70 | -0.21% | 4,803,000 |
| Aug 29, 2025 | 4.77 | 4.82 | 4.67 | 4.71 | 4.71 | -1.26% | 2,782,000 |
| Aug 28, 2025 | 4.75 | 4.80 | 4.60 | 4.77 | 4.77 | 1.49% | 5,689,000 |
| Aug 27, 2025 | 4.68 | 4.77 | 4.46 | 4.70 | 4.70 | 0.86% | 16,897,000 |
| Aug 26, 2025 | 4.99 | 4.99 | 4.66 | 4.66 | 4.66 | -6.61% | 95,123,000 |
| Aug 22, 2025 | 5.00 | 5.01 | 4.90 | 4.99 | 4.99 | -0.20% | 12,978,400 |
| Aug 20, 2025 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | - | 9,824,100 |
| Aug 19, 2025 | 5.04 | 5.07 | 4.95 | 5.00 | 5.00 | -0.60% | 1,637,800 |
| Aug 18, 2025 | 5.00 | 5.05 | 4.98 | 5.03 | 5.03 | 0.60% | 738,200 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 1,749,800 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 3,844,500 |
| Aug 13, 2025 | 4.90 | 5.00 | 4.82 | 5.00 | 5.00 | 0.20% | 3,399,000 |
| Aug 12, 2025 | 4.85 | 4.99 | 4.78 | 4.99 | 4.99 | 2.89% | 2,977,000 |
| Aug 11, 2025 | 4.84 | 4.85 | 4.60 | 4.85 | 4.85 | - | 6,473,000 |
| Aug 8, 2025 | 4.98 | 4.98 | 4.70 | 4.85 | 4.85 | -2.41% | 5,334,000 |
| Aug 7, 2025 | 5.03 | 5.03 | 4.90 | 4.97 | 4.97 | -1.39% | 4,402,100 |
| Aug 6, 2025 | 5.04 | 5.08 | 5.02 | 5.04 | 5.04 | -0.20% | 436,500 |
| Aug 5, 2025 | 5.05 | 5.10 | 5.03 | 5.05 | 5.05 | - | 679,300 |
| Aug 4, 2025 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -0.59% | 308,900 |
| Aug 1, 2025 | 5.05 | 5.30 | 5.02 | 5.08 | 5.08 | 0.20% | 942,600 |
| Jul 31, 2025 | 5.08 | 5.20 | 5.05 | 5.07 | 5.07 | -0.20% | 849,300 |
| Jul 30, 2025 | 5.14 | 5.14 | 5.05 | 5.08 | 5.08 | -1.17% | 1,736,700 |
| Jul 29, 2025 | 5.18 | 5.18 | 5.11 | 5.14 | 5.14 | -0.19% | 228,700 |
| Jul 28, 2025 | 5.25 | 5.25 | 5.12 | 5.15 | 5.15 | -0.77% | 855,000 |
| Jul 25, 2025 | 5.19 | 5.40 | 5.15 | 5.19 | 5.19 | 0.19% | 536,300 |
| Jul 24, 2025 | 5.17 | 5.26 | 5.12 | 5.18 | 5.18 | -0.19% | 596,900 |
| Jul 23, 2025 | 5.20 | 5.20 | 5.12 | 5.19 | 5.19 | -0.19% | 343,100 |
| Jul 22, 2025 | 5.14 | 5.26 | 5.12 | 5.20 | 5.20 | 1.76% | 477,700 |
| Jul 21, 2025 | 5.10 | 5.16 | 5.06 | 5.11 | 5.11 | 0.79% | 725,200 |
| Jul 18, 2025 | 5.04 | 5.17 | 5.03 | 5.07 | 5.07 | 0.40% | 1,055,800 |
| Jul 17, 2025 | 5.07 | 5.12 | 5.03 | 5.05 | 5.05 | -0.39% | 1,389,300 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.05 | 5.07 | 5.07 | -4.16% | 2,974,400 |