LBC Express Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	19.760	19.760	19.760	19.760	19.760	200
2023-07-17	19.760	19.760	19.760	19.760	19.760	600
2023-07-14	18.600	18.880	18.580	18.880	18.880	9,800
2023-07-13	17.200	18.000	17.200	18.000	18.000	2,400
2023-07-12	17.940	17.980	17.920	17.980	17.980	3,200
2023-07-11	16.900	17.800	16.900	17.800	17.800	5,100
2023-07-10	17.300	17.300	17.300	17.300	17.300	900
2023-07-07	16.500	16.980	14.300	16.980	16.980	7,500
2023-07-06	16.000	16.000	16.000	16.000	16.000	1,100
2023-07-05	15.680	16.940	15.580	16.940	16.940	5,100
2023-07-04	14.600	16.000	14.600	15.680	15.680	500
2023-07-03	14.200	15.420	14.060	15.420	15.420	1,200
2023-06-30	15.440	15.440	15.420	15.420	15.420	500
2023-06-29	14.200	16.200	14.200	14.200	14.200	2,100
2023-06-27	13.940	13.980	13.940	13.960	13.960	3,100
2023-06-23	16.940	16.940	16.940	16.940	16.940	100
2023-06-22	15.000	15.000	15.000	15.000	15.000	500
2023-06-06	16.960	16.960	16.960	16.960	16.960	600
2023-06-01	16.960	16.960	16.960	16.960	16.960	100
2023-05-26	16.980	16.980	16.960	16.960	16.960	200
2023-05-23	16.260	16.400	15.500	15.900	15.900	7,300
2023-05-19	16.280	16.280	16.280	16.280	16.280	500
2023-05-16	16.800	17.000	16.800	16.980	16.980	1,000
2023-05-15	16.980	17.000	16.980	17.000	17.000	1,000
2023-05-11	17.760	17.760	17.760	17.760	17.760	1,100
2023-05-10	16.800	17.780	16.520	16.520	16.520	3,000
2023-05-08	16.620	16.620	16.620	16.620	16.620	300
2023-05-05	17.480	17.500	17.480	17.500	17.500	500
2023-05-04	17.000	17.000	17.000	17.000	17.000	1,000
2023-05-03	17.480	17.480	17.480	17.480	17.480	100
2023-05-02	16.620	17.480	16.620	17.460	17.460	1,100
2023-04-27	17.900	17.900	17.900	17.900	17.900	400
2023-04-26	16.540	17.700	16.540	17.700	17.700	1,500
2023-04-18	17.980	17.980	17.980	17.980	17.980	100
2023-04-17	16.540	16.540	16.540	16.540	16.540	900
2023-04-14	17.960	17.960	17.960	17.960	17.960	800
2023-04-12	17.960	17.960	17.960	17.960	17.960	100
2023-04-11	17.000	17.000	17.000	17.000	17.000	200
2023-04-05	17.000	17.000	17.000	17.000	17.000	100
2023-04-04	16.300	17.980	16.260	17.880	17.880	1,300
2023-04-03	16.240	16.240	16.240	16.240	16.240	100
2023-03-22	18.660	18.660	18.600	18.600	18.600	1,100
2023-03-21	16.660	16.660	16.660	16.660	16.660	300
2023-03-17	16.660	16.660	16.660	16.660	16.660	400
2023-03-09	18.740	18.740	18.740	18.740	18.740	900
2023-03-08	18.760	18.760	18.760	18.760	18.760	200
2023-03-07	18.740	18.740	18.740	18.740	18.740	300
2023-03-06	18.740	18.740	16.640	18.740	18.740	2,000
2023-02-28	18.740	18.740	18.740	18.740	18.740	100
2023-02-27	18.700	18.700	18.700	18.700	18.700	3,600
2023-02-20	17.320	18.600	17.320	18.600	18.600	500
2023-02-16	18.700	18.700	18.700	18.700	18.700	200
2023-02-15	18.000	18.840	18.000	18.840	18.840	300
2023-02-14	17.500	17.500	17.500	17.500	17.500	500
2023-02-13	17.000	17.000	16.800	17.000	17.000	2,200
2023-02-10	17.980	17.980	17.980	17.980	17.980	100
2023-02-07	17.980	17.980	17.980	17.980	17.980	300
2023-02-06	17.000	17.000	17.000	17.000	17.000	400
2023-02-03	17.980	17.980	17.000	17.000	17.000	700
2023-01-30	18.820	18.820	16.800	16.800	16.800	700

← NewerPage 10 of 14 · 789 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-11-18	0.2000 PHP
2019-10-09	0.2500 PHP
2019-01-16	0.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.