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 |