D&L Industries, Inc. (PSE:DNL)
Philippines
· Delayed Price · Currency is PHP 3.480
-0.050 (-1.42%)
At close: Apr 28, 2026
D&L Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.53 | 3.58 | 3.48 | 3.48 | - | -1.42% | 2,091,000 |
| Apr 27, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -0.84% | 2,657,000 |
| Apr 24, 2026 | 3.71 | 3.71 | 3.55 | 3.56 | 3.56 | -3.00% | 1,679,000 |
| Apr 23, 2026 | 3.72 | 3.72 | 3.62 | 3.67 | 3.67 | -1.34% | 706,000 |
| Apr 22, 2026 | 3.74 | 3.78 | 3.67 | 3.72 | 3.72 | - | 731,000 |
| Apr 21, 2026 | 3.71 | 3.75 | 3.71 | 3.72 | 3.72 | -0.27% | 678,000 |
| Apr 20, 2026 | 3.72 | 3.74 | 3.69 | 3.73 | 3.73 | 0.27% | 567,000 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.68 | 3.72 | 3.72 | 0.54% | 750,000 |
| Apr 16, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 1,679,000 |
| Apr 15, 2026 | 3.71 | 3.75 | 3.68 | 3.70 | 3.70 | - | 1,393,000 |
| Apr 14, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | - | 926,000 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.59 | 3.70 | 3.70 | -2.89% | 1,481,000 |
| Apr 10, 2026 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 1.33% | 1,216,000 |
| Apr 8, 2026 | 3.73 | 3.82 | 3.65 | 3.76 | 3.76 | 3.01% | 5,310,000 |
| Apr 7, 2026 | 3.60 | 3.67 | 3.58 | 3.65 | 3.65 | 1.39% | 1,188,000 |
| Apr 6, 2026 | 3.73 | 3.73 | 3.56 | 3.60 | 3.60 | -3.49% | 1,319,000 |
| Apr 1, 2026 | 3.63 | 3.79 | 3.63 | 3.73 | 3.73 | 3.61% | 2,506,000 |
| Mar 31, 2026 | 3.60 | 3.70 | 3.58 | 3.60 | 3.60 | 1.41% | 5,876,000 |
| Mar 30, 2026 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -4.05% | 8,088,000 |
| Mar 27, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 2,727,000 |
| Mar 26, 2026 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | 0.54% | 1,486,000 |
| Mar 25, 2026 | 3.54 | 3.73 | 3.54 | 3.70 | 3.70 | 5.71% | 4,247,000 |
| Mar 24, 2026 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | 2.94% | 1,434,000 |
| Mar 23, 2026 | 3.59 | 3.59 | 3.40 | 3.40 | 3.40 | -5.29% | 3,099,000 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.46 | 3.59 | 3.59 | -0.28% | 10,669,000 |
| Mar 18, 2026 | 3.59 | 3.65 | 3.56 | 3.60 | 3.60 | 1.41% | 1,448,000 |
| Mar 17, 2026 | 3.63 | 3.70 | 3.53 | 3.55 | 3.55 | -1.93% | 3,857,000 |
| Mar 16, 2026 | 3.70 | 3.75 | 3.48 | 3.62 | 3.62 | -1.63% | 13,859,000 |
| Mar 13, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -1.87% | 637,000 |
| Mar 12, 2026 | 3.86 | 3.86 | 3.70 | 3.75 | 3.75 | -2.85% | 922,000 |
| Mar 11, 2026 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | 2.39% | 994,000 |
| Mar 10, 2026 | 3.68 | 3.86 | 3.67 | 3.77 | 3.77 | 2.45% | 3,090,000 |
| Mar 9, 2026 | 3.83 | 3.83 | 3.50 | 3.68 | 3.68 | -5.64% | 10,788,000 |
| Mar 6, 2026 | 3.95 | 3.95 | 3.85 | 3.90 | 3.90 | -1.02% | 1,906,000 |
| 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 |