D&L Industries, Inc. (PSE:DNL)
Philippines
· Delayed Price · Currency is PHP 3.860
-0.080 (-2.03%)
Last updated: Mar 6, 2026, 11:00 AM PST
D&L Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | - | -2.03% | 718,000 |
| 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 |
| Feb 20, 2026 | 4.17 | 4.40 | 4.15 | 4.32 | 4.32 | 3.60% | 5,140,000 |
| Feb 19, 2026 | 4.16 | 4.24 | 4.13 | 4.17 | 4.17 | 0.24% | 2,394,000 |
| Feb 18, 2026 | 4.15 | 4.19 | 4.08 | 4.16 | 4.16 | 0.48% | 1,145,000 |
| Feb 16, 2026 | 4.18 | 4.18 | 4.10 | 4.14 | 4.14 | -0.48% | 1,084,000 |
| Feb 13, 2026 | 4.28 | 4.28 | 4.15 | 4.16 | 4.16 | -3.03% | 816,000 |
| Feb 12, 2026 | 4.25 | 4.29 | 4.16 | 4.29 | 4.29 | 0.94% | 732,000 |
| Feb 11, 2026 | 4.12 | 4.30 | 4.10 | 4.25 | 4.25 | 3.16% | 13,528,000 |
| Feb 10, 2026 | 4.08 | 4.16 | 4.07 | 4.12 | 4.12 | 1.48% | 3,395,000 |
| Feb 9, 2026 | 3.98 | 4.13 | 3.98 | 4.06 | 4.06 | 2.27% | 2,342,000 |
| Feb 6, 2026 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -3.17% | 8,239,000 |
| Feb 5, 2026 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -4.43% | 6,894,000 |
| Feb 4, 2026 | 4.27 | 4.42 | 4.22 | 4.29 | 4.29 | 0.70% | 6,732,000 |
| Feb 3, 2026 | 4.05 | 4.26 | 4.03 | 4.26 | 4.26 | 5.19% | 2,628,000 |
| Feb 2, 2026 | 4.00 | 4.05 | 3.89 | 4.05 | 4.05 | 1.25% | 2,136,000 |
| Jan 30, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.27% | 11,203,000 |
| Jan 29, 2026 | 4.02 | 4.03 | 3.90 | 3.95 | 3.95 | -1.74% | 5,879,000 |
| Jan 28, 2026 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | -2.66% | 3,150,000 |
| Jan 27, 2026 | 4.11 | 4.13 | 4.05 | 4.13 | 4.13 | 0.49% | 3,173,000 |
| Jan 26, 2026 | 4.12 | 4.16 | 4.09 | 4.11 | 4.11 | -0.24% | 2,597,000 |
| Jan 23, 2026 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -1.90% | 2,327,000 |
| Jan 22, 2026 | 4.11 | 4.21 | 4.11 | 4.20 | 4.20 | 2.19% | 2,055,000 |
| Jan 21, 2026 | 4.18 | 4.21 | 4.07 | 4.11 | 4.11 | -1.67% | 3,788,000 |
| Jan 20, 2026 | 4.18 | 4.20 | 4.01 | 4.18 | 4.18 | - | 2,529,000 |
| Jan 19, 2026 | 4.20 | 4.25 | 4.13 | 4.18 | 4.18 | -0.48% | 2,833,000 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.16 | 4.20 | 4.20 | -2.78% | 7,446,000 |
| Jan 15, 2026 | 4.35 | 4.40 | 4.21 | 4.32 | 4.32 | -0.69% | 5,234,000 |
| Jan 14, 2026 | 4.13 | 4.35 | 4.12 | 4.35 | 4.35 | 6.10% | 7,904,000 |
| Jan 13, 2026 | 4.18 | 4.18 | 4.05 | 4.10 | 4.10 | -1.20% | 6,860,000 |
| Jan 12, 2026 | 4.12 | 4.19 | 4.12 | 4.15 | 4.15 | 1.72% | 5,377,000 |
| Jan 9, 2026 | 4.00 | 4.12 | 3.97 | 4.08 | 4.08 | 2.26% | 5,909,000 |
| Jan 8, 2026 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | 0.25% | 8,164,000 |
| Jan 7, 2026 | 3.99 | 4.04 | 3.88 | 3.98 | 3.98 | - | 4,914,000 |
| Jan 6, 2026 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | 1.27% | 5,586,000 |
| Jan 5, 2026 | 3.98 | 4.06 | 3.90 | 3.93 | 3.93 | -1.75% | 4,680,000 |
| Jan 2, 2026 | 3.86 | 4.00 | 3.81 | 4.00 | 4.00 | 3.90% | 7,640,000 |
| Dec 29, 2025 | 3.74 | 3.89 | 3.74 | 3.85 | 3.85 | 3.77% | 7,754,000 |
| Dec 26, 2025 | 3.63 | 3.78 | 3.61 | 3.71 | 3.71 | 2.20% | 6,269,000 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | -0.82% | 4,128,000 |
| Dec 22, 2025 | 3.65 | 3.70 | 3.60 | 3.66 | 3.66 | 1.95% | 3,246,000 |
| Dec 19, 2025 | 3.63 | 3.66 | 3.58 | 3.59 | 3.59 | -0.55% | 5,903,000 |
| Dec 18, 2025 | 3.68 | 3.70 | 3.60 | 3.61 | 3.61 | -1.63% | 5,524,000 |
| Dec 17, 2025 | 3.77 | 3.80 | 3.65 | 3.67 | 3.67 | -2.65% | 5,489,000 |
| Dec 16, 2025 | 3.78 | 3.83 | 3.63 | 3.77 | 3.77 | 0.27% | 7,188,000 |
| Dec 15, 2025 | 3.72 | 3.87 | 3.72 | 3.76 | 3.76 | 1.35% | 14,606,000 |
| Dec 12, 2025 | 3.52 | 3.79 | 3.48 | 3.71 | 3.71 | 7.85% | 45,299,000 |
| Dec 11, 2025 | 3.38 | 3.55 | 3.35 | 3.44 | 3.44 | 2.99% | 42,303,000 |
| Dec 10, 2025 | 3.29 | 3.46 | 3.25 | 3.34 | 3.34 | 1.83% | 29,007,000 |
| Dec 9, 2025 | 3.42 | 3.50 | 3.28 | 3.28 | 3.28 | -3.53% | 25,514,000 |
| 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 |