DNL Stock Price History - D&L Industries, Inc.
Best Day (1Y)
₱6.21
February 11, 2025
Worst Day (1Y)
₱3.59
November 26, 2025
Average Volume (1Y)
2.49M
Daily Average
Most Traded (1Y)
95.12M
August 26, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jun 30, 2025 | ₱5.34 | ₱5.38 | ₱5.27 | 481K shares | ₱2.55 Million | +₱0.06 | +1.14% |
| Jun 27, 2025 | ₱5.28 | ₱5.30 | ₱5.17 | 550K shares | ₱2.88 Million | +₱0.08 | +1.54% |
| Jun 26, 2025 | ₱5.20 | ₱5.20 | ₱5.15 | 402K shares | ₱2.08 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱5.20 | ₱5.26 | ₱5.20 | 432K shares | ₱2.26 Million | -₱0.01 | -0.19% |
| Jun 24, 2025 | ₱5.21 | ₱5.26 | ₱5.20 | 162K shares | ₱843K | +₱0.06 | +1.17% |
| Jun 23, 2025 | ₱5.15 | ₱5.26 | ₱5.10 | 1.38M shares | ₱7.15 Million | -₱0.11 | -2.09% |
| Jun 20, 2025 | ₱5.26 | ₱5.50 | ₱5.26 | 3.43M shares | ₱18.14 Million | -₱0.13 | -2.41% |
| Jun 19, 2025 | ₱5.39 | ₱5.50 | ₱5.35 | 259K shares | ₱1.40 Million | +₱0.03 | +0.56% |
| Jun 18, 2025 | ₱5.36 | ₱5.60 | ₱5.35 | 675K shares | ₱3.68 Million | -₱0.11 | -2.01% |
| Jun 17, 2025 | ₱5.47 | ₱5.62 | ₱5.46 | 674K shares | ₱3.71 Million | -₱0.17 | -3.19% |
| Jun 16, 2025 | ₱5.65 | ₱5.71 | ₱5.60 | 1.40M shares | ₱7.89 Million | -₱0.06 | -1.05% |
| Jun 13, 2025 | ₱5.71 | ₱5.71 | ₱5.53 | 554K shares | ₱3.14 Million | +₱0.19 | +3.25% |
| Jun 11, 2025 | ₱5.53 | ₱5.57 | ₱5.42 | 772K shares | ₱4.24 Million | -₱0.02 | -0.36% |
| Jun 10, 2025 | ₱5.55 | ₱5.63 | ₱5.54 | 472K shares | ₱2.62 Million | -₱0.02 | -0.36% |
| Jun 09, 2025 | ₱5.57 | ₱5.65 | ₱5.57 | 581K shares | ₱3.26 Million | -₱0.06 | -1.07% |
| Jun 05, 2025 | ₱5.63 | ₱5.63 | ₱5.63 | 807K shares | ₱4.55 Million | -₱0.02 | -0.35% |
| Jun 04, 2025 | ₱5.65 | ₱5.68 | ₱5.60 | 476K shares | ₱2.68 Million | +₱0.01 | +0.18% |
| Jun 03, 2025 | ₱5.64 | ₱5.70 | ₱5.60 | 634K shares | ₱3.57 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱5.64 | ₱5.65 | ₱5.51 | 558K shares | ₱3.11 Million | ₱0.00 | 0.00% |
| May 30, 2025 | ₱5.64 | ₱5.65 | ₱5.58 | 716K shares | ₱4.03 Million | +₱0.02 | +0.36% |
| May 29, 2025 | ₱5.62 | ₱5.65 | ₱5.58 | 1.37M shares | ₱7.65 Million | -₱0.03 | -0.53% |
| May 28, 2025 | ₱5.65 | ₱5.65 | ₱5.58 | 1.84M shares | ₱10.34 Million | +₱0.05 | +0.89% |
| May 27, 2025 | ₱5.60 | ₱5.61 | ₱5.55 | 896K shares | ₱5.02 Million | -₱0.01 | -0.18% |
| May 26, 2025 | ₱5.61 | ₱5.66 | ₱5.51 | 908K shares | ₱5.09 Million | +₱0.04 | +0.72% |
| May 23, 2025 | ₱5.57 | ₱5.65 | ₱5.53 | 1.35M shares | ₱7.51 Million | -₱0.03 | -0.54% |
| May 22, 2025 | ₱5.60 | ₱5.68 | ₱5.54 | 1.19M shares | ₱6.67 Million | -₱0.07 | -1.23% |
| May 21, 2025 | ₱5.67 | ₱5.67 | ₱5.51 | 800K shares | ₱4.46 Million | +₱0.06 | +1.07% |
| May 20, 2025 | ₱5.61 | ₱5.69 | ₱5.60 | 539K shares | ₱3.03 Million | ₱0.00 | 0.00% |
| May 19, 2025 | ₱5.61 | ₱5.69 | ₱5.60 | 357K shares | ₱2.01 Million | -₱0.03 | -0.53% |
| May 16, 2025 | ₱5.64 | ₱5.74 | ₱5.55 | 789K shares | ₱4.41 Million | -₱0.11 | -1.91% |
| May 15, 2025 | ₱5.75 | ₱5.75 | ₱5.51 | 1.14M shares | ₱6.42 Million | +₱0.06 | +1.05% |
| May 14, 2025 | ₱5.69 | ₱5.84 | ₱5.68 | 1.30M shares | ₱7.40 Million | -₱0.10 | -1.73% |
| May 13, 2025 | ₱5.79 | ₱5.80 | ₱5.70 | 253K shares | ₱1.45 Million | -₱0.01 | -0.17% |
| May 09, 2025 | ₱5.80 | ₱5.82 | ₱5.70 | 761K shares | ₱4.42 Million | +₱0.05 | +0.87% |
| May 08, 2025 | ₱5.75 | ₱5.80 | ₱5.60 | 2.42M shares | ₱13.90 Million | -₱0.01 | -0.17% |
| May 07, 2025 | ₱5.76 | ₱5.80 | ₱5.70 | 1.19M shares | ₱6.85 Million | +₱0.06 | +1.05% |
| May 06, 2025 | ₱5.70 | ₱5.75 | ₱5.50 | 1.48M shares | ₱8.35 Million | -₱0.01 | -0.18% |
| May 05, 2025 | ₱5.71 | ₱5.75 | ₱5.65 | 815K shares | ₱4.65 Million | +₱0.01 | +0.18% |
| May 02, 2025 | ₱5.70 | ₱5.72 | ₱5.62 | 700K shares | ₱3.99 Million | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱5.70 | ₱5.72 | ₱5.56 | 1.43M shares | ₱8.17 Million | +₱0.10 | +1.79% |
| Apr 29, 2025 | ₱5.60 | ₱5.71 | ₱5.48 | 1.60M shares | ₱8.94 Million | +₱0.04 | +0.72% |
| Apr 28, 2025 | ₱5.56 | ₱5.58 | ₱5.45 | 746K shares | ₱4.14 Million | +₱0.11 | +2.02% |
| Apr 25, 2025 | ₱5.45 | ₱5.57 | ₱5.44 | 443K shares | ₱2.44 Million | -₱0.07 | -1.27% |
| Apr 24, 2025 | ₱5.52 | ₱5.57 | ₱5.42 | 853K shares | ₱4.71 Million | +₱0.10 | +1.85% |
| Apr 23, 2025 | ₱5.42 | ₱5.45 | ₱5.33 | 615K shares | ₱3.33 Million | +₱0.09 | +1.69% |
| Apr 22, 2025 | ₱5.33 | ₱5.37 | ₱5.25 | 263K shares | ₱1.40 Million | +₱0.03 | +0.57% |
| Apr 21, 2025 | ₱5.30 | ₱5.42 | ₱5.30 | 946K shares | ₱5.02 Million | -₱0.17 | -3.28% |
| Apr 16, 2025 | ₱5.48 | ₱5.50 | ₱5.31 | 1.74M shares | ₱9.46 Million | +₱0.13 | +2.43% |
| Apr 15, 2025 | ₱5.35 | ₱5.35 | ₱5.16 | 2.96M shares | ₱15.62 Million | +₱0.15 | +2.88% |
| Apr 14, 2025 | ₱5.20 | ₱5.20 | ₱5.04 | 1.86M shares | ₱9.57 Million | +₱0.16 | +3.17% |
| Apr 11, 2025 | ₱5.04 | ₱5.20 | ₱5.04 | 2.45M shares | ₱12.37 Million | -₱0.16 | -3.08% |
| Apr 10, 2025 | ₱5.20 | ₱5.20 | ₱5.06 | 3.38M shares | ₱17.44 Million | +₱0.15 | +2.97% |
| Apr 08, 2025 | ₱5.05 | ₱5.08 | ₱5.04 | 2.84M shares | ₱14.36 Million | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱5.05 | ₱5.20 | ₱5.00 | 4.17M shares | ₱21.07 Million | -₱0.23 | -4.54% |
| Apr 04, 2025 | ₱5.29 | ₱5.31 | ₱5.25 | 1.36M shares | ₱7.19 Million | -₱0.02 | -0.38% |
| Apr 03, 2025 | ₱5.31 | ₱5.41 | ₱5.30 | 610K shares | ₱3.26 Million | -₱0.09 | -1.67% |
| Apr 02, 2025 | ₱5.40 | ₱5.40 | ₱5.30 | 3.47M shares | ₱18.45 Million | +₱0.10 | +1.89% |
| Mar 31, 2025 | ₱5.30 | ₱5.30 | ₱5.21 | 3.17M shares | ₱16.58 Million | +₱0.07 | +1.34% |
| Mar 28, 2025 | ₱5.23 | ₱5.25 | ₱5.19 | 3.46M shares | ₱18.04 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱5.23 | ₱5.26 | ₱5.16 | 7.55M shares | ₱39.42 Million | +₱0.03 | +0.58% |
| Mar 26, 2025 | ₱5.20 | ₱5.26 | ₱5.04 | 8.04M shares | ₱41.35 Million | -₱0.06 | -1.14% |
| Mar 25, 2025 | ₱5.26 | ₱5.35 | ₱5.25 | 3.34M shares | ₱17.71 Million | -₱0.10 | -1.87% |
| Mar 24, 2025 | ₱5.36 | ₱5.36 | ₱5.33 | 482K shares | ₱2.58 Million | -₱0.03 | -0.56% |
| Mar 21, 2025 | ₱5.39 | ₱5.46 | ₱5.33 | 848K shares | ₱4.53 Million | +₱0.04 | +0.75% |
| Mar 20, 2025 | ₱5.35 | ₱5.40 | ₱5.33 | 1.96M shares | ₱10.49 Million | -₱0.02 | -0.37% |
| Mar 19, 2025 | ₱5.37 | ₱5.45 | ₱5.37 | 2.13M shares | ₱11.45 Million | -₱0.04 | -0.74% |
| Mar 18, 2025 | ₱5.41 | ₱5.45 | ₱5.38 | 661K shares | ₱3.57 Million | +₱0.02 | +0.37% |
| Mar 17, 2025 | ₱5.39 | ₱5.41 | ₱5.38 | 1.61M shares | ₱8.70 Million | -₱0.02 | -0.37% |
| Mar 14, 2025 | ₱5.41 | ₱5.44 | ₱5.40 | 1.66M shares | ₱8.97 Million | -₱0.04 | -0.73% |
| Mar 13, 2025 | ₱5.45 | ₱5.50 | ₱5.42 | 970K shares | ₱5.26 Million | +₱0.02 | +0.37% |
| Mar 12, 2025 | ₱5.43 | ₱5.48 | ₱5.40 | 1.27M shares | ₱6.90 Million | -₱0.06 | -1.09% |
| Mar 11, 2025 | ₱5.49 | ₱5.58 | ₱5.32 | 5.96M shares | ₱32.73 Million | -₱0.09 | -1.61% |
| Mar 10, 2025 | ₱5.58 | ₱5.61 | ₱5.55 | 685K shares | ₱3.83 Million | +₱0.03 | +0.54% |
| Mar 07, 2025 | ₱5.55 | ₱5.60 | ₱5.54 | 2.31M shares | ₱12.83 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱5.55 | ₱5.60 | ₱5.48 | 610K shares | ₱3.36 Million | +₱0.05 | +0.91% |
| Mar 05, 2025 | ₱5.50 | ₱5.64 | ₱5.38 | 1.37M shares | ₱7.51 Million | +₱0.12 | +2.23% |
| Mar 04, 2025 | ₱5.38 | ₱5.49 | ₱5.38 | 1.53M shares | ₱8.26 Million | -₱0.10 | -1.82% |
| Mar 03, 2025 | ₱5.48 | ₱5.61 | ₱5.33 | 3.28M shares | ₱17.87 Million | -₱0.02 | -0.36% |
| Feb 28, 2025 | ₱5.50 | ₱5.98 | ₱5.50 | 6.32M shares | ₱35.43 Million | -₱0.42 | -7.72% |
| Feb 27, 2025 | ₱5.96 | ₱5.99 | ₱5.84 | 695K shares | ₱4.14 Million | +₱0.16 | +2.76% |
| Feb 26, 2025 | ₱5.80 | ₱5.88 | ₱5.80 | 1.49M shares | ₱8.68 Million | -₱0.08 | -1.36% |
| Feb 25, 2025 | ₱5.88 | ₱6.00 | ₱5.85 | 2.96M shares | ₱17.48 Million | -₱0.09 | -1.51% |
| Feb 24, 2025 | ₱5.97 | ₱6.05 | ₱5.97 | 2.76M shares | ₱16.49 Million | -₱0.06 | -1.00% |
| Feb 21, 2025 | ₱6.03 | ₱6.05 | ₱5.97 | 3.35M shares | ₱20.07 Million | +₱0.04 | +0.67% |
| Feb 20, 2025 | ₱5.99 | ₱6.01 | ₱5.98 | 1.26M shares | ₱7.58 Million | -₱0.01 | -0.17% |
| Feb 19, 2025 | ₱6.00 | ₱6.08 | ₱6.00 | 1.57M shares | ₱9.43 Million | +₱0.01 | +0.17% |
| Feb 18, 2025 | ₱5.99 | ₱6.02 | ₱5.98 | 1.23M shares | ₱7.38 Million | -₱0.01 | -0.17% |
| Feb 17, 2025 | ₱6.00 | ₱6.10 | ₱5.99 | 2.02M shares | ₱12.14 Million | -₱0.01 | -0.17% |
| Feb 14, 2025 | ₱6.01 | ₱6.13 | ₱6.00 | 833K shares | ₱5.02 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱6.01 | ₱6.18 | ₱6.00 | 1.68M shares | ₱10.10 Million | -₱0.17 | -2.91% |
| Feb 12, 2025 | ₱6.19 | ₱6.21 | ₱6.16 | 333K shares | ₱2.06 Million | -₱0.02 | -0.32% |
| Feb 11, 2025 | ₱6.21 | ₱6.27 | ₱6.20 | 631K shares | ₱3.95 Million | +₱0.01 | +0.16% |
| Feb 10, 2025 | ₱6.20 | ₱6.25 | ₱6.16 | 268K shares | ₱1.66 Million | +₱0.05 | +0.81% |
| Feb 07, 2025 | ₱6.15 | ₱6.28 | ₱6.08 | 957K shares | ₱5.89 Million | -₱0.04 | -0.65% |
| Feb 06, 2025 | ₱6.19 | ₱6.25 | ₱6.00 | 3.84M shares | ₱23.57 Million | +₱0.21 | +3.34% |
| Feb 05, 2025 | ₱5.99 | ₱6.01 | ₱5.97 | 3.27M shares | ₱19.59 Million | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱5.99 | ₱6.00 | ₱5.98 | 1.80M shares | ₱10.80 Million | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱5.99 | ₱6.00 | ₱5.97 | 2.51M shares | ₱15.00 Million | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱5.99 | ₱6.00 | ₱5.98 | 1.90M shares | ₱11.38 Million | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱5.99 | ₱6.03 | ₱5.99 | 1.33M shares | ₱7.96 Million | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱5.99 | ₱6.00 | ₱5.99 | 538K shares | ₱3.22 Million | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱5.99 | ₱6.03 | ₱5.99 | 1.25M shares | ₱7.50 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱5.99 | ₱6.05 | ₱5.99 | 1.44M shares | ₱8.64 Million | -₱0.01 | -0.17% |
| Jan 23, 2025 | ₱6.00 | ₱6.00 | ₱5.99 | 288K shares | ₱1.73 Million | +₱0.01 | +0.17% |
| Jan 22, 2025 | ₱5.99 | ₱6.06 | ₱5.99 | 753K shares | ₱4.52 Million | -₱0.01 | -0.17% |
| Jan 21, 2025 | ₱6.00 | ₱6.07 | ₱6.00 | 329K shares | ₱1.98 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱6.00 | ₱6.08 | ₱6.00 | 906K shares | ₱5.44 Million | -₱0.07 | -1.15% |
| Jan 17, 2025 | ₱6.07 | ₱6.07 | ₱6.03 | 229K shares | ₱1.38 Million | +₱0.04 | +0.66% |
| Jan 16, 2025 | ₱6.03 | ₱6.06 | ₱6.00 | 2.10M shares | ₱12.66 Million | +₱0.03 | +0.50% |
| Jan 15, 2025 | ₱6.00 | ₱6.04 | ₱5.99 | 1.02M shares | ₱6.15 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱6.00 | ₱6.05 | ₱5.97 | 560K shares | ₱3.36 Million | +₱0.03 | +0.50% |
| Jan 13, 2025 | ₱5.97 | ₱6.00 | ₱5.97 | 805K shares | ₱4.82 Million | -₱0.03 | -0.50% |
| Jan 10, 2025 | ₱6.00 | ₱6.00 | ₱5.95 | 1.77M shares | ₱10.62 Million | +₱0.05 | +0.84% |
| Jan 09, 2025 | ₱5.95 | ₱6.07 | ₱5.94 | 2.60M shares | ₱15.48 Million | -₱0.05 | -0.83% |
| Jan 08, 2025 | ₱6.00 | ₱6.02 | ₱5.98 | 491K shares | ₱2.94 Million | +₱0.02 | +0.33% |
| Jan 07, 2025 | ₱5.98 | ₱6.05 | ₱5.98 | 1.27M shares | ₱7.58 Million | -₱0.01 | -0.17% |
| Jan 06, 2025 | ₱5.99 | ₱6.04 | ₱5.99 | 1.37M shares | ₱8.23 Million | -₱0.01 | -0.17% |
| Jan 03, 2025 | ₱6.00 | ₱6.09 | ₱5.99 | 2.02M shares | ₱12.14 Million | -₱0.02 | -0.33% |
| Jan 02, 2025 | ₱6.02 | ₱6.09 | ₱6.02 | 306K shares | ₱1.85 Million | -₱0.07 | -1.15% |
| Dec 27, 2024 | ₱6.09 | ₱6.09 | ₱6.02 | 248K shares | ₱1.50 Million | +₱0.04 | +0.66% |
| Dec 26, 2024 | ₱6.05 | ₱6.05 | ₱6.01 | 1.07M shares | ₱6.46 Million | +₱0.03 | +0.50% |
| Dec 23, 2024 | ₱6.02 | ₱6.03 | ₱5.99 | 1.75M shares | ₱10.48 Million | +₱0.01 | +0.17% |
| Dec 20, 2024 | ₱6.01 | ₱6.03 | ₱5.99 | 1.35M shares | ₱8.08 Million | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱6.01 | ₱6.06 | ₱6.00 | 820K shares | ₱4.92 Million | +₱0.01 | +0.17% |
| Dec 18, 2024 | ₱6.00 | ₱6.05 | ₱5.99 | 1.47M shares | ₱8.82 Million | -₱0.05 | -0.83% |
| Dec 17, 2024 | ₱6.05 | ₱6.05 | ₱6.00 | 738K shares | ₱4.44 Million | +₱0.05 | +0.83% |
| Dec 16, 2024 | ₱6.00 | ₱6.05 | ₱5.98 | 490K shares | ₱2.93 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱6.00 | ₱6.05 | ₱5.98 | 917K shares | ₱5.50 Million | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱6.00 | ₱6.05 | ₱5.97 | 691K shares | ₱4.13 Million | +₱0.01 | +0.17% |
| Dec 11, 2024 | ₱5.99 | ₱6.05 | ₱5.98 | 1.35M shares | ₱8.10 Million | -₱0.04 | -0.66% |
| Dec 10, 2024 | ₱6.03 | ₱6.06 | ₱5.99 | 2.20M shares | ₱13.27 Million | +₱0.04 | +0.67% |
| Dec 09, 2024 | ₱5.99 | ₱6.07 | ₱5.99 | 1.13M shares | ₱6.81 Million | -₱0.01 | -0.17% |
| Dec 06, 2024 | ₱6.00 | ₱6.08 | ₱6.00 | 1.71M shares | ₱10.24 Million | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱6.00 | ₱6.07 | ₱5.97 | 10.38M shares | ₱62.29 Million | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱6.00 | ₱6.08 | ₱6.00 | 2.10M shares | ₱12.68 Million | -₱0.04 | -0.66% |
| Dec 03, 2024 | ₱6.04 | ₱6.09 | ₱6.03 | 657K shares | ₱3.97 Million | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱6.04 | ₱6.09 | ₱6.03 | 388K shares | ₱2.35 Million | -₱0.01 | -0.17% |
| Nov 29, 2024 | ₱6.05 | ₱6.18 | ₱6.05 | 611K shares | ₱3.72 Million | +₱0.04 | +0.67% |
| Nov 28, 2024 | ₱6.01 | ₱6.12 | ₱6.00 | 1.73M shares | ₱10.48 Million | -₱0.13 | -2.12% |
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
Nov
2025
November 26, 2025
Lowest Price
₱3.59
Lowest price of ₱3.59 recorded, marking the period's minimum valuation, with a -2.97% decline on that day
Nov
2025
November 19, 2025
Biggest Daily Gain
₱3.88
(+5.43%)
Single-day gain of 5.43% with ₱0.21 price increase, the largest percentage rise in this period, with 805K shares changing hands
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
Feb
2025
February 11, 2025
Highest Price
₱6.21
Peak price of ₱6.21 reached during this period, representing the stock's maximum value, with 631K shares traded and +0.16% 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 30.26% below the 200-day Moving Average (₱5.16). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
DNL showed moderate volatility with a standard deviation of 1.6% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, DNL recorded 91 positive days, 117 negative days, and 36 unchanged days, resulting in a win rate of 37.3% for the period.
Average Daily Change
-0.21%
The stock demonstrated an average daily change of -0.21%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.62
The trading range spread for DNL was ₱2.62, 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.
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 ₱3.59 and ₱6.21 over the past 52 weeks for D&L Industries, Inc., representing a price range of 73.0%. Currently trading at ₱3.60, the stock is 0.3% above its 52-week low and 42.0% below its 52-week high.
How has DNL performed year-to-date (YTD)?
Year-to-date in 2025, DNL has declined 40.2% from ₱6.02 to ₱3.60 for D&L Industries, Inc.. The stock reached a YTD high of ₱6.21 and a low of ₱3.59.
What is DNL's 50-day moving average (MA50)?
The 50-day moving average for D&L Industries, Inc. (DNL) is ₱4.51. The stock is currently trading below this level at ₱3.60, which is 20.1% 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 ₱5.16. The stock is currently trading below this key long-term indicator at ₱3.60, which is 30.3% below the 200-day MA.