Stock Price
Price History
Dividends
Dividend History

DNL Stock Price History - D&L Industries, Inc.

Best Day (1Y)

₱5.49

July 07, 2025

Worst Day (1Y)

₱3.28

December 09, 2025

Average Volume (1Y)

4.85M

Daily Average

Most Traded (1Y)

95.12M

August 26, 2025

Historical price data for DNL stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Jul 01, 2026	₱3.53	₱3.53	₱3.50	14K shares	₱49K	+₱0.05	+1.44%
Jun 30, 2026	₱3.48	₱3.54	₱3.48	877K shares	₱3.08 Million	-₱0.07	-1.97%
Jun 29, 2026	₱3.55	₱3.55	₱3.47	767K shares	₱2.70 Million	+₱0.09	+2.60%
Jun 26, 2026	₱3.46	₱3.53	₱3.46	2.45M shares	₱8.51 Million	-₱0.03	-0.86%
Jun 25, 2026	₱3.49	₱3.52	₱3.47	1.45M shares	₱5.05 Million	₱0.00	0.00%
Jun 24, 2026	₱3.49	₱3.52	₱3.48	1.54M shares	₱5.36 Million	₱0.00	0.00%
Jun 23, 2026	₱3.49	₱3.54	₱3.46	788K shares	₱2.75 Million	-₱0.02	-0.57%
Jun 22, 2026	₱3.51	₱3.70	₱3.43	2.66M shares	₱9.28 Million	-₱0.18	-5.14%
Jun 19, 2026	₱3.70	₱3.74	₱3.68	9.82M shares	₱36.30 Million	+₱0.01	+0.27%
Jun 18, 2026	₱3.69	₱3.70	₱3.66	4.93M shares	₱18.20 Million	-₱0.02	-0.54%
Jun 17, 2026	₱3.71	₱3.75	₱3.68	3.45M shares	₱12.78 Million	₱0.00	0.00%
Jun 16, 2026	₱3.71	₱3.77	₱3.71	9.02M shares	₱33.66 Million	-₱0.04	-1.07%
Jun 15, 2026	₱3.75	₱3.80	₱3.69	12.52M shares	₱46.78 Million	+₱0.11	+3.02%
Jun 11, 2026	₱3.64	₱3.70	₱3.63	4.20M shares	₱15.31 Million	-₱0.06	-1.62%
Jun 10, 2026	₱3.70	₱3.72	₱3.65	5.44M shares	₱20.10 Million	-₱0.02	-0.54%
Jun 09, 2026	₱3.72	₱3.81	₱3.72	8.98M shares	₱33.67 Million	+₱0.02	+0.54%
Jun 08, 2026	₱3.70	₱3.70	₱3.61	12.84M shares	₱47.13 Million	+₱0.11	+3.06%
Jun 05, 2026	₱3.59	₱3.59	₱3.50	1.69M shares	₱6.03 Million	+₱0.09	+2.57%
Jun 04, 2026	₱3.50	₱3.60	₱3.47	2.91M shares	₱10.25 Million	-₱0.09	-2.51%
Jun 03, 2026	₱3.59	₱3.62	₱3.58	1.42M shares	₱5.12 Million	-₱0.02	-0.55%
Jun 02, 2026	₱3.61	₱3.62	₱3.58	1.70M shares	₱6.13 Million	+₱0.01	+0.28%
Jun 01, 2026	₱3.60	₱3.63	₱3.55	881K shares	₱3.15 Million	+₱0.05	+1.41%
May 29, 2026	₱3.55	₱3.59	₱3.52	642K shares	₱2.28 Million	₱0.00	0.00%
May 28, 2026	₱3.55	₱3.64	₱3.54	638K shares	₱2.28 Million	-₱0.09	-2.47%
May 26, 2026	₱3.64	₱3.67	₱3.60	658K shares	₱2.38 Million	-₱0.01	-0.27%
May 25, 2026	₱3.65	₱3.75	₱3.62	2.61M shares	₱9.53 Million	+₱0.05	+1.39%
May 22, 2026	₱3.60	₱3.66	₱3.60	4.90M shares	₱17.72 Million	₱0.00	0.00%
May 21, 2026	₱3.60	₱3.62	₱3.56	1.52M shares	₱5.45 Million	+₱0.04	+1.12%
May 20, 2026	₱3.56	₱3.60	₱3.50	512K shares	₱1.82 Million	-₱0.04	-1.11%
May 19, 2026	₱3.60	₱3.64	₱3.58	1.39M shares	₱5.02 Million	₱0.00	0.00%
May 18, 2026	₱3.60	₱3.64	₱3.57	1.03M shares	₱3.70 Million	₱0.00	0.00%
May 15, 2026	₱3.60	₱3.62	₱3.52	771K shares	₱2.76 Million	+₱0.05	+1.41%
May 14, 2026	₱3.55	₱3.55	₱3.45	4.25M shares	₱15.02 Million	+₱0.10	+2.90%
May 13, 2026	₱3.45	₱3.60	₱3.44	4.31M shares	₱14.96 Million	-₱0.05	-1.43%
May 12, 2026	₱3.50	₱3.60	₱3.50	3.67M shares	₱12.98 Million	-₱0.07	-1.96%
May 11, 2026	₱3.57	₱3.64	₱3.56	1.42M shares	₱5.06 Million	-₱0.01	-0.28%
May 08, 2026	₱3.58	₱3.66	₱3.58	1.36M shares	₱4.88 Million	-₱0.04	-1.10%
May 07, 2026	₱3.62	₱3.67	₱3.58	1.41M shares	₱5.14 Million	+₱0.04	+1.12%
May 06, 2026	₱3.58	₱3.67	₱3.56	880K shares	₱3.18 Million	+₱0.01	+0.28%
May 05, 2026	₱3.57	₱3.65	₱3.56	890K shares	₱3.20 Million	-₱0.10	-2.72%
May 04, 2026	₱3.67	₱3.69	₱3.61	1.00M shares	₱3.66 Million	+₱0.09	+2.51%
Apr 30, 2026	₱3.58	₱3.60	₱3.55	785K shares	₱2.81 Million	₱0.00	0.00%
Apr 29, 2026	₱3.58	₱3.58	₱3.49	223K shares	₱786K	+₱0.10	+2.87%
Apr 28, 2026	₱3.48	₱3.58	₱3.40	6.08M shares	₱21.12 Million	-₱0.05	-1.42%
Apr 27, 2026	₱3.53	₱3.60	₱3.53	2.66M shares	₱9.42 Million	-₱0.03	-0.84%
Apr 24, 2026	₱3.56	₱3.71	₱3.55	1.68M shares	₱6.03 Million	-₱0.11	-3.00%
Apr 23, 2026	₱3.67	₱3.72	₱3.62	706K shares	₱2.59 Million	-₱0.05	-1.34%
Apr 22, 2026	₱3.72	₱3.75	₱3.67	731K shares	₱2.70 Million	₱0.00	0.00%
Apr 21, 2026	₱3.72	₱3.75	₱3.71	678K shares	₱2.53 Million	-₱0.01	-0.27%
Apr 20, 2026	₱3.73	₱3.74	₱3.69	567K shares	₱2.11 Million	+₱0.01	+0.27%
Apr 17, 2026	₱3.72	₱3.75	₱3.68	750K shares	₱2.80 Million	+₱0.02	+0.54%
Apr 16, 2026	₱3.70	₱3.74	₱3.70	1.68M shares	₱6.22 Million	₱0.00	0.00%
Apr 15, 2026	₱3.70	₱3.75	₱3.68	1.39M shares	₱5.15 Million	₱0.00	0.00%
Apr 14, 2026	₱3.70	₱3.70	₱3.65	926K shares	₱3.41 Million	₱0.00	0.00%
Apr 13, 2026	₱3.70	₱3.79	₱3.59	1.48M shares	₱5.43 Million	-₱0.11	-2.89%
Apr 10, 2026	₱3.81	₱3.82	₱3.78	1.22M shares	₱4.62 Million	+₱0.05	+1.33%
Apr 08, 2026	₱3.76	₱3.82	₱3.70	5.31M shares	₱19.98 Million	+₱0.11	+3.01%
Apr 07, 2026	₱3.65	₱3.67	₱3.58	1.19M shares	₱4.31 Million	+₱0.05	+1.39%
Apr 06, 2026	₱3.60	₱3.73	₱3.56	1.32M shares	₱4.77 Million	-₱0.13	-3.49%
Apr 01, 2026	₱3.73	₱3.79	₱3.63	2.51M shares	₱9.33 Million	+₱0.13	+3.61%
Mar 31, 2026	₱3.60	₱3.70	₱3.58	5.88M shares	₱21.09 Million	+₱0.05	+1.41%
Mar 30, 2026	₱3.55	₱3.68	₱3.50	8.09M shares	₱28.60 Million	-₱0.14	-4.05%
Mar 27, 2026	₱3.70	₱3.72	₱3.70	2.73M shares	₱10.10 Million	-₱0.02	-0.54%
Mar 26, 2026	₱3.72	₱3.75	₱3.67	1.49M shares	₱5.51 Million	+₱0.02	+0.54%
Mar 25, 2026	₱3.70	₱3.73	₱3.62	4.25M shares	₱15.66 Million	+₱0.21	+5.71%
Mar 24, 2026	₱3.50	₱3.58	₱3.50	1.43M shares	₱5.05 Million	+₱0.10	+2.94%
Mar 23, 2026	₱3.40	₱3.55	₱3.40	3.10M shares	₱10.60 Million	-₱0.18	-5.29%
Mar 19, 2026	₱3.59	₱3.60	₱3.49	10.67M shares	₱37.62 Million	-₱0.01	-0.28%
Mar 18, 2026	₱3.60	₱3.65	₱3.56	1.45M shares	₱5.20 Million	+₱0.05	+1.41%
Mar 17, 2026	₱3.55	₱3.70	₱3.53	3.86M shares	₱13.79 Million	-₱0.07	-1.93%
Mar 16, 2026	₱3.62	₱3.75	₱3.48	13.86M shares	₱48.80 Million	-₱0.06	-1.63%
Mar 13, 2026	₱3.68	₱3.74	₱3.64	637K shares	₱2.36 Million	-₱0.07	-1.87%
Mar 12, 2026	₱3.75	₱3.86	₱3.70	922K shares	₱3.45 Million	-₱0.11	-2.85%
Mar 11, 2026	₱3.86	₱3.90	₱3.78	994K shares	₱3.82 Million	+₱0.09	+2.39%
Mar 10, 2026	₱3.77	₱3.86	₱3.68	3.09M shares	₱11.62 Million	+₱0.09	+2.45%
Mar 09, 2026	₱3.68	₱3.82	₱3.53	10.79M shares	₱38.54 Million	-₱0.21	-5.64%
Mar 06, 2026	₱3.90	₱3.95	₱3.85	1.91M shares	₱7.41 Million	-₱0.04	-1.02%
Mar 05, 2026	₱3.94	₱4.02	₱3.93	2.04M shares	₱8.11 Million	+₱0.03	+0.77%
Mar 04, 2026	₱3.91	₱4.06	₱3.91	5.83M shares	₱23.06 Million	-₱0.19	-4.87%
Mar 03, 2026	₱4.11	₱4.25	₱4.00	4.36M shares	₱17.76 Million	-₱0.09	-2.14%
Mar 02, 2026	₱4.20	₱4.29	₱4.17	6.71M shares	₱28.35 Million	-₱0.24	-5.62%
Feb 27, 2026	₱4.45	₱4.49	₱4.34	1.93M shares	₱8.49 Million	-₱0.04	-0.89%
Feb 26, 2026	₱4.49	₱4.54	₱4.43	6.47M shares	₱29.05 Million	+₱0.05	+1.13%
Feb 25, 2026	₱4.44	₱4.49	₱4.27	2.38M shares	₱10.46 Million	+₱0.05	+1.14%
Feb 24, 2026	₱4.39	₱4.39	₱4.25	2.41M shares	₱10.43 Million	+₱0.08	+1.86%
Feb 23, 2026	₱4.31	₱4.40	₱4.31	3.21M shares	₱13.99 Million	-₱0.01	-0.23%
Feb 20, 2026	₱4.32	₱4.38	₱4.15	5.14M shares	₱22.19 Million	+₱0.16	+3.60%
Feb 19, 2026	₱4.17	₱4.24	₱4.13	2.39M shares	₱10.05 Million	+₱0.01	+0.24%
Feb 18, 2026	₱4.16	₱4.19	₱4.09	1.15M shares	₱4.75 Million	+₱0.02	+0.48%
Feb 16, 2026	₱4.14	₱4.17	₱4.10	1.08M shares	₱4.48 Million	-₱0.02	-0.48%
Feb 13, 2026	₱4.16	₱4.25	₱4.15	816K shares	₱3.41 Million	-₱0.13	-3.03%
Feb 12, 2026	₱4.29	₱4.29	₱4.16	732K shares	₱3.09 Million	+₱0.04	+0.94%
Feb 11, 2026	₱4.25	₱4.29	₱4.10	13.53M shares	₱56.73 Million	+₱0.13	+3.16%
Feb 10, 2026	₱4.12	₱4.16	₱4.08	3.40M shares	₱13.96 Million	+₱0.06	+1.48%
Feb 09, 2026	₱4.06	₱4.12	₱3.97	2.34M shares	₱9.59 Million	+₱0.09	+2.27%
Feb 06, 2026	₱3.97	₱4.10	₱3.97	8.24M shares	₱32.96 Million	-₱0.13	-3.17%
Feb 05, 2026	₱4.10	₱4.24	₱4.10	6.89M shares	₱28.51 Million	-₱0.18	-4.43%
Feb 04, 2026	₱4.29	₱4.38	₱4.22	6.73M shares	₱29.05 Million	+₱0.03	+0.70%
Feb 03, 2026	₱4.26	₱4.26	₱4.03	2.63M shares	₱10.97 Million	+₱0.22	+5.19%
Feb 02, 2026	₱4.05	₱4.05	₱3.90	2.14M shares	₱8.54 Million	+₱0.05	+1.25%
Jan 30, 2026	₱4.00	₱4.00	₱3.90	11.20M shares	₱44.23 Million	+₱0.05	+1.27%
Jan 29, 2026	₱3.95	₱4.03	₱3.90	5.88M shares	₱23.23 Million	-₱0.07	-1.74%
Jan 28, 2026	₱4.02	₱4.13	₱4.01	3.15M shares	₱12.71 Million	-₱0.11	-2.66%
Jan 27, 2026	₱4.13	₱4.13	₱4.05	3.17M shares	₱12.95 Million	+₱0.02	+0.49%
Jan 26, 2026	₱4.11	₱4.15	₱4.09	2.60M shares	₱10.71 Million	-₱0.01	-0.24%
Jan 23, 2026	₱4.12	₱4.21	₱4.12	2.33M shares	₱9.66 Million	-₱0.08	-1.90%
Jan 22, 2026	₱4.20	₱4.20	₱4.15	2.06M shares	₱8.61 Million	+₱0.09	+2.19%
Jan 21, 2026	₱4.11	₱4.18	₱4.07	3.79M shares	₱15.59 Million	-₱0.07	-1.67%
Jan 20, 2026	₱4.18	₱4.20	₱4.05	2.53M shares	₱10.43 Million	₱0.00	0.00%
Jan 19, 2026	₱4.18	₱4.25	₱4.14	2.83M shares	₱11.85 Million	-₱0.02	-0.48%
Jan 16, 2026	₱4.20	₱4.35	₱4.16	7.45M shares	₱31.54 Million	-₱0.12	-2.78%
Jan 15, 2026	₱4.32	₱4.35	₱4.25	5.23M shares	₱22.61 Million	-₱0.03	-0.69%
Jan 14, 2026	₱4.35	₱4.35	₱4.12	7.90M shares	₱33.36 Million	+₱0.27	+6.10%
Jan 13, 2026	₱4.10	₱4.17	₱4.05	6.86M shares	₱28.10 Million	-₱0.05	-1.20%
Jan 12, 2026	₱4.15	₱4.19	₱4.12	5.38M shares	₱22.34 Million	+₱0.07	+1.72%
Jan 09, 2026	₱4.08	₱4.10	₱3.97	5.91M shares	₱24.08 Million	+₱0.09	+2.26%
Jan 08, 2026	₱3.99	₱4.05	₱3.97	8.16M shares	₱32.66 Million	+₱0.01	+0.25%
Jan 07, 2026	₱3.98	₱4.04	₱3.88	4.91M shares	₱19.54 Million	₱0.00	0.00%
Jan 06, 2026	₱3.98	₱4.01	₱3.92	5.59M shares	₱22.19 Million	+₱0.05	+1.27%
Jan 05, 2026	₱3.93	₱4.06	₱3.90	4.68M shares	₱18.54 Million	-₱0.07	-1.75%
Jan 02, 2026	₱4.00	₱4.00	₱3.81	7.64M shares	₱30.29 Million	+₱0.16	+3.90%
Dec 29, 2025	₱3.85	₱3.89	₱3.74	7.75M shares	₱29.82 Million	+₱0.15	+3.77%
Dec 26, 2025	₱3.71	₱3.78	₱3.61	6.27M shares	₱23.26 Million	+₱0.08	+2.20%
Dec 23, 2025	₱3.63	₱3.65	₱3.59	4.13M shares	₱14.94 Million	-₱0.03	-0.82%
Dec 22, 2025	₱3.66	₱3.70	₱3.60	3.25M shares	₱11.89 Million	+₱0.07	+1.95%
Dec 19, 2025	₱3.59	₱3.66	₱3.58	5.90M shares	₱21.29 Million	-₱0.02	-0.55%
Dec 18, 2025	₱3.61	₱3.70	₱3.60	5.52M shares	₱20.04 Million	-₱0.06	-1.63%
Dec 17, 2025	₱3.67	₱3.80	₱3.67	5.49M shares	₱20.33 Million	-₱0.10	-2.65%
Dec 16, 2025	₱3.77	₱3.83	₱3.65	7.19M shares	₱26.99 Million	+₱0.01	+0.27%
Dec 15, 2025	₱3.76	₱3.86	₱3.75	14.61M shares	₱55.43 Million	+₱0.05	+1.35%
Dec 12, 2025	₱3.71	₱3.79	₱3.48	45.30M shares	₱162.13 Million	+₱0.29	+7.85%
Dec 11, 2025	₱3.44	₱3.55	₱3.35	42.30M shares	₱145.45 Million	+₱0.10	+2.99%
Dec 10, 2025	₱3.34	₱3.45	₱3.26	29.01M shares	₱96.86 Million	+₱0.06	+1.83%
Dec 09, 2025	₱3.28	₱3.50	₱3.28	25.51M shares	₱84.72 Million	-₱0.12	-3.53%
Dec 05, 2025	₱3.40	₱3.47	₱3.40	23.88M shares	₱81.94 Million	-₱0.05	-1.45%
Dec 04, 2025	₱3.45	₱3.55	₱3.44	32.67M shares	₱112.89 Million	-₱0.04	-1.15%
Dec 03, 2025	₱3.49	₱3.59	₱3.49	48.42M shares	₱169.57 Million	-₱0.06	-1.69%
Dec 02, 2025	₱3.55	₱3.75	₱3.48	30.90M shares	₱109.69 Million	-₱0.10	-2.74%
Dec 01, 2025	₱3.65	₱3.74	₱3.61	13.15M shares	₱48.13 Million	+₱0.04	+1.11%
Nov 28, 2025	₱3.61	₱3.71	₱3.59	13.08M shares	₱47.56 Million	+₱0.01	+0.28%
Nov 27, 2025	₱3.60	₱3.67	₱3.59	11.57M shares	₱41.86 Million	+₱0.01	+0.28%
Nov 26, 2025	₱3.59	₱3.69	₱3.59	16.85M shares	₱60.94 Million	-₱0.11	-2.97%
Nov 25, 2025	₱3.70	₱3.84	₱3.70	15.44M shares	₱57.75 Million	-₱0.05	-1.33%
Nov 24, 2025	₱3.75	₱3.96	₱3.75	11.10M shares	₱42.00 Million	-₱0.05	-1.32%
Nov 21, 2025	₱3.80	₱3.88	₱3.78	2.92M shares	₱11.13 Million	+₱0.02	+0.53%
Nov 20, 2025	₱3.78	₱3.97	₱3.78	6.52M shares	₱24.83 Million	-₱0.10	-2.58%
Nov 19, 2025	₱3.88	₱3.90	₱3.68	805K shares	₱3.10 Million	+₱0.21	+5.43%
Nov 18, 2025	₱3.68	₱3.79	₱3.68	1.30M shares	₱4.83 Million	-₱0.07	-1.87%
Nov 17, 2025	₱3.75	₱3.83	₱3.75	1.54M shares	₱5.82 Million	-₱0.05	-1.32%
Nov 14, 2025	₱3.80	₱3.94	₱3.80	2.14M shares	₱8.17 Million	₱0.00	0.00%
Nov 13, 2025	₱3.80	₱4.00	₱3.80	7.21M shares	₱27.64 Million	-₱0.09	-2.31%
Nov 12, 2025	₱3.89	₱3.93	₱3.88	4.53M shares	₱17.67 Million	+₱0.01	+0.26%
Nov 11, 2025	₱3.88	₱4.08	₱3.88	5.45M shares	₱21.29 Million	-₱0.12	-3.00%
Nov 10, 2025	₱4.00	₱4.54	₱3.99	7.26M shares	₱29.50 Million	-₱0.36	-9.09%
Nov 07, 2025	₱4.40	₱4.54	₱4.35	3.79M shares	₱16.73 Million	-₱0.09	-2.00%
Nov 06, 2025	₱4.49	₱4.54	₱4.45	1.28M shares	₱5.77 Million	+₱0.03	+0.67%
Nov 05, 2025	₱4.46	₱4.55	₱4.45	387K shares	₱1.74 Million	-₱0.08	-1.76%
Nov 04, 2025	₱4.54	₱4.54	₱4.45	482K shares	₱2.16 Million	+₱0.05	+1.11%
Nov 03, 2025	₱4.49	₱4.61	₱4.47	1.52M shares	₱6.82 Million	-₱0.02	-0.44%
Oct 30, 2025	₱4.51	₱4.55	₱4.51	631K shares	₱2.85 Million	-₱0.04	-0.88%
Oct 29, 2025	₱4.55	₱4.61	₱4.55	509K shares	₱2.32 Million	-₱0.05	-1.09%
Oct 28, 2025	₱4.60	₱4.65	₱4.54	582K shares	₱2.66 Million	+₱0.05	+1.10%
Oct 27, 2025	₱4.55	₱4.63	₱4.53	2.42M shares	₱11.00 Million	-₱0.08	-1.73%
Oct 24, 2025	₱4.63	₱4.69	₱4.60	583K shares	₱2.70 Million	-₱0.06	-1.28%
Oct 23, 2025	₱4.69	₱4.69	₱4.59	732K shares	₱3.40 Million	+₱0.02	+0.43%
Oct 22, 2025	₱4.67	₱4.70	₱4.57	876K shares	₱4.05 Million	-₱0.03	-0.64%
Oct 21, 2025	₱4.70	₱4.70	₱4.54	3.09M shares	₱14.14 Million	+₱0.10	+2.17%
Oct 20, 2025	₱4.60	₱4.60	₱4.52	1.58M shares	₱7.23 Million	+₱0.01	+0.22%
Oct 17, 2025	₱4.59	₱4.65	₱4.55	5.01M shares	₱22.99 Million	-₱0.11	-2.34%
Oct 16, 2025	₱4.70	₱4.78	₱4.65	2.53M shares	₱11.88 Million	-₱0.08	-1.67%
Oct 15, 2025	₱4.78	₱4.86	₱4.78	159K shares	₱762K	₱0.00	0.00%
Oct 14, 2025	₱4.78	₱4.93	₱4.72	1.29M shares	₱6.15 Million	-₱0.10	-2.05%
Oct 13, 2025	₱4.88	₱4.96	₱4.87	178K shares	₱871K	-₱0.08	-1.61%
Oct 10, 2025	₱4.96	₱5.00	₱4.86	757K shares	₱3.74 Million	+₱0.06	+1.22%
Oct 09, 2025	₱4.90	₱5.00	₱4.86	4.64M shares	₱22.74 Million	-₱0.10	-2.00%
Oct 08, 2025	₱5.00	₱5.00	₱4.86	1.31M shares	₱6.42 Million	+₱0.08	+1.63%
Oct 07, 2025	₱4.92	₱5.00	₱4.90	503K shares	₱2.47 Million	-₱0.03	-0.61%
Oct 06, 2025	₱4.95	₱5.02	₱4.92	452K shares	₱2.23 Million	-₱0.05	-1.00%
Oct 03, 2025	₱5.00	₱5.13	₱4.92	1.34M shares	₱6.71 Million	+₱0.02	+0.40%
Oct 02, 2025	₱4.98	₱5.04	₱4.98	2.79M shares	₱13.92 Million	-₱0.01	-0.20%
Oct 01, 2025	₱4.99	₱5.05	₱4.99	2.05M shares	₱10.28 Million	-₱0.04	-0.80%
Sep 30, 2025	₱5.03	₱5.04	₱4.90	3.16M shares	₱15.76 Million	-₱0.01	-0.20%
Sep 29, 2025	₱5.04	₱5.05	₱4.98	1.09M shares	₱5.46 Million	+₱0.05	+1.00%
Sep 26, 2025	₱4.99	₱5.00	₱4.98	1.05M shares	₱5.26 Million	-₱0.01	-0.20%
Sep 25, 2025	₱5.00	₱5.08	₱4.93	1.81M shares	₱8.98 Million	₱0.00	0.00%
Sep 24, 2025	₱5.00	₱5.08	₱4.99	1.80M shares	₱9.01 Million	-₱0.01	-0.20%
Sep 23, 2025	₱5.01	₱5.01	₱4.97	694K shares	₱3.47 Million	₱0.00	0.00%
Sep 22, 2025	₱5.01	₱5.01	₱4.95	655K shares	₱3.28 Million	+₱0.01	+0.20%
Sep 19, 2025	₱5.00	₱5.02	₱4.92	4.61M shares	₱22.91 Million	₱0.00	0.00%
Sep 18, 2025	₱5.00	₱5.03	₱4.91	567K shares	₱2.81 Million	-₱0.03	-0.60%
Sep 17, 2025	₱5.03	₱5.05	₱5.00	582K shares	₱2.92 Million	-₱0.02	-0.40%
Sep 16, 2025	₱5.05	₱5.08	₱4.88	3.66M shares	₱18.25 Million	+₱0.05	+1.00%
Sep 15, 2025	₱5.00	₱5.04	₱4.90	5.35M shares	₱26.75 Million	₱0.00	0.00%
Sep 12, 2025	₱5.00	₱5.07	₱4.98	4.65M shares	₱23.28 Million	-₱0.07	-1.38%
Sep 11, 2025	₱5.07	₱5.12	₱5.04	445K shares	₱2.25 Million	+₱0.02	+0.40%
Sep 10, 2025	₱5.05	₱5.17	₱5.05	2.86M shares	₱14.55 Million	-₱0.10	-1.94%
Sep 09, 2025	₱5.15	₱5.17	₱5.01	3.13M shares	₱15.95 Million	+₱0.12	+2.39%
Sep 08, 2025	₱5.03	₱5.05	₱4.98	2.42M shares	₱12.13 Million	+₱0.05	+1.00%
Sep 05, 2025	₱4.98	₱4.98	₱4.93	3.04M shares	₱15.07 Million	+₱0.03	+0.61%
Sep 04, 2025	₱4.95	₱4.95	₱4.82	4.61M shares	₱22.67 Million	+₱0.13	+2.70%
Sep 03, 2025	₱4.82	₱4.82	₱4.75	3.65M shares	₱17.51 Million	+₱0.07	+1.47%
Sep 02, 2025	₱4.75	₱4.77	₱4.74	3.44M shares	₱16.35 Million	+₱0.05	+1.06%
Sep 01, 2025	₱4.70	₱4.84	₱4.68	4.80M shares	₱22.61 Million	-₱0.01	-0.21%
Aug 29, 2025	₱4.71	₱4.82	₱4.68	2.78M shares	₱13.15 Million	-₱0.06	-1.26%
Aug 28, 2025	₱4.77	₱4.77	₱4.62	5.69M shares	₱26.89 Million	+₱0.07	+1.49%
Aug 27, 2025	₱4.70	₱4.77	₱4.48	16.90M shares	₱78.76 Million	+₱0.04	+0.86%
Aug 26, 2025	₱4.66	₱4.97	₱4.66	95.12M shares	₱445.07 Million	-₱0.31	-6.61%
Aug 22, 2025	₱4.99	₱5.01	₱4.90	12.98M shares	₱64.62 Million	-₱0.01	-0.20%
Aug 20, 2025	₱5.00	₱5.06	₱4.98	9.82M shares	₱49.11 Million	₱0.00	0.00%
Aug 19, 2025	₱5.00	₱5.05	₱4.95	1.64M shares	₱8.20 Million	-₱0.03	-0.60%
Aug 18, 2025	₱5.03	₱5.04	₱4.98	738K shares	₱3.70 Million	+₱0.03	+0.60%
Aug 15, 2025	₱5.00	₱5.00	₱4.90	1.75M shares	₱8.70 Million	₱0.00	0.00%
Aug 14, 2025	₱5.00	₱5.00	₱4.90	3.84M shares	₱19.08 Million	₱0.00	0.00%
Aug 13, 2025	₱5.00	₱5.00	₱4.83	3.40M shares	₱16.72 Million	+₱0.01	+0.20%
Aug 12, 2025	₱4.99	₱4.99	₱4.78	2.98M shares	₱14.53 Million	+₱0.14	+2.89%
Aug 11, 2025	₱4.85	₱4.85	₱4.65	6.47M shares	₱30.72 Million	₱0.00	0.00%
Aug 08, 2025	₱4.85	₱4.98	₱4.72	5.33M shares	₱25.55 Million	-₱0.12	-2.41%
Aug 07, 2025	₱4.97	₱5.01	₱4.90	4.40M shares	₱21.79 Million	-₱0.07	-1.39%
Aug 06, 2025	₱5.04	₱5.08	₱5.02	437K shares	₱2.20 Million	-₱0.01	-0.20%
Aug 05, 2025	₱5.05	₱5.10	₱5.04	679K shares	₱3.43 Million	₱0.00	0.00%
Aug 04, 2025	₱5.05	₱5.18	₱5.04	309K shares	₱1.56 Million	-₱0.03	-0.59%
Aug 01, 2025	₱5.08	₱5.30	₱5.04	943K shares	₱4.80 Million	+₱0.01	+0.20%
Jul 31, 2025	₱5.07	₱5.16	₱5.05	849K shares	₱4.33 Million	-₱0.01	-0.20%
Jul 30, 2025	₱5.08	₱5.13	₱5.05	1.74M shares	₱8.82 Million	-₱0.06	-1.17%
Jul 29, 2025	₱5.14	₱5.18	₱5.11	229K shares	₱1.18 Million	-₱0.01	-0.19%
Jul 28, 2025	₱5.15	₱5.25	₱5.12	855K shares	₱4.40 Million	-₱0.04	-0.77%
Jul 25, 2025	₱5.19	₱5.40	₱5.15	536K shares	₱2.82 Million	+₱0.01	+0.19%
Jul 24, 2025	₱5.18	₱5.26	₱5.12	597K shares	₱3.08 Million	-₱0.01	-0.19%
Jul 23, 2025	₱5.19	₱5.20	₱5.12	343K shares	₱1.77 Million	-₱0.01	-0.19%
Jul 22, 2025	₱5.20	₱5.26	₱5.12	478K shares	₱2.48 Million	+₱0.09	+1.76%
Jul 21, 2025	₱5.11	₱5.16	₱5.06	725K shares	₱3.71 Million	+₱0.04	+0.79%
Jul 18, 2025	₱5.07	₱5.17	₱5.03	1.06M shares	₱5.35 Million	+₱0.02	+0.40%
Jul 17, 2025	₱5.05	₱5.12	₱5.03	1.39M shares	₱7.03 Million	-₱0.02	-0.39%
Jul 16, 2025	₱5.07	₱5.30	₱5.05	2.97M shares	₱15.23 Million	-₱0.21	-4.16%
Jul 15, 2025	₱5.29	₱5.30	₱5.28	191K shares	₱1.01 Million	-₱0.01	-0.19%
Jul 14, 2025	₱5.30	₱5.33	₱5.29	238K shares	₱1.26 Million	₱0.00	0.00%
Jul 11, 2025	₱5.30	₱5.31	₱5.27	368K shares	₱1.95 Million	+₱0.03	+0.57%
Jul 10, 2025	₱5.27	₱5.45	₱5.27	647K shares	₱3.43 Million	-₱0.13	-2.41%
Jul 09, 2025	₱5.40	₱5.40	₱5.27	454K shares	₱2.42 Million	+₱0.05	+0.93%
Jul 08, 2025	₱5.35	₱5.50	₱5.32	1.86M shares	₱9.92 Million	-₱0.14	-2.55%
Jul 07, 2025	₱5.49	₱5.50	₱5.35	836K shares	₱4.54 Million	+₱0.09	+1.67%
Jul 04, 2025	₱5.40	₱5.42	₱5.35	338K shares	₱1.82 Million	+₱0.02	+0.37%
Jul 03, 2025	₱5.38	₱5.50	₱5.33	2.31M shares	₱12.45 Million	-₱0.02	-0.37%
Jul 02, 2025	₱5.40	₱5.40	₱5.15	1.47M shares	₱7.84 Million	+₱0.19	+3.45%
Jul 01, 2025	₱5.22	₱5.38	₱5.05	1.30M shares	₱6.76 Million	-₱0.12	-2.25%

This historical data puts the recent movement of the DNL stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where DNL sits within its recent range.

Price & Volume Charts

Visual representation of DNL historical performance for the selected period

Historical Price Chart

The chart displays DNL closing prices along with daily high and low ranges, helping identify price trends and support levels.

Historical Volume Chart

The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in DNL price history for the selected period

Dec

2025

December 12, 2025

Biggest Daily Gain

₱3.71 (+7.85%)

Single-day gain of 7.85% with ₱0.29 price increase, the largest percentage rise in this period, with 45.30M shares changing hands

Dec

2025

December 09, 2025

Lowest Price

₱3.28

Lowest price of ₱3.28 recorded, marking the period's minimum valuation, with a -3.53% decline on that day

Nov

2025

November 10, 2025

Biggest Daily Loss

₱4.00 (-9.09%)

Single-day loss of -9.09% with ₱0.36 price decrease, the largest percentage drop in this period, with 7.26M shares traded during the decline

Aug

2025

August 26, 2025

Highest Trading Volume

₱4.66 95.12M Shares (₱443.27M total value)

Most actively traded day with 95.12M shares (₱443.27M total value) at ₱4.66 per share, indicating peak investor activity

Jul

2025

July 07, 2025

Highest Price

₱5.49

Peak price of ₱5.49 reached during this period, representing the stock's maximum value, with 836K shares traded and +1.67% price movement on that day

Historical Insights

Statistical analysis of DNL price movements for the selected period

Long-Term Trend (MA200)

Bearish

DNL is trading 12.49% below the 200-day Moving Average (₱4.03). This level often acts as dynamic resistance during downtrends.

Price Volatility

Moderate

DNL showed moderate volatility with a standard deviation of 2.11% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from July 01, 2025 to July 01, 2026, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, DNL recorded 101 positive days, 118 negative days, and 26 unchanged days, resulting in a win rate of 41.2% for the period.

Average Daily Change

-0.15%

The stock demonstrated an average daily change of -0.15%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱2.21

The trading range spread for DNL was ₱2.21, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to DNL by sector and industry.

FB San Miguel Food and Beverage, Inc. ₱49.90 1.22%

EMI Emperador Inc. ₱15.30 0.66%

JFC Jollibee Foods Corporation ₱135.30 0.59%

URC Universal Robina Corporation ₱62.10 0.16%

MONDE Monde Nissin Corporation ₱7.22 0.14%

CNPF Century Pacific Food, Inc. ₱31.20 0.65%

GSMI Ginebra San Miguel, Inc. ₱264.00 0.38%

KEEPR The Keepers Holdings, Inc. ₱1.89 1.07%

Historical Price Data FAQs

Common questions about DNL stock price history page

What is the DNL stock price history page?

The DNL stock price history page provides comprehensive historical trading data for D&L Industries, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.

What is DNL's 52-week trading range?

DNL has traded between ₱3.28 and ₱5.49 over the past 52 weeks for D&L Industries, Inc., representing a price range of 67.4%. Currently trading at ₱3.53, the stock is 7.6% above its 52-week low and 35.7% below its 52-week high.

How has DNL performed year-to-date (YTD)?

Year-to-date in 2026, DNL has declined 11.8% from ₱4.00 to ₱3.53 for D&L Industries, Inc.. The stock reached a YTD high of ₱4.49 and a low of ₱3.40.

What is DNL's 50-day moving average (MA50)?

The 50-day moving average for D&L Industries, Inc. (DNL) is ₱3.60. The stock is currently trading below this level at ₱3.53, which is 1.9% below the 50-day MA.

What is DNL's 200-day moving average (MA200)?

The 200-day moving average for D&L Industries, Inc. (DNL) is ₱4.03. The stock is currently trading below this key long-term indicator at ₱3.53, which is 12.5% below the 200-day MA.

DNL Stock Price History - D&L Industries, Inc.

Price & Volume Charts

Historical Price Chart

Historical Volume Chart

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs