LBC Express Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	22.150	22.150	22.100	22.100	22.100	3,400
2022-06-15	22.150	22.300	22.150	22.300	22.300	8,000
2022-06-13	22.150	22.150	22.150	22.150	22.150	1,600
2022-06-09	23.500	23.500	23.500	23.500	23.500	1,200
2022-06-08	23.050	23.050	23.000	23.000	23.000	12,300
2022-06-07	23.050	23.050	23.050	23.050	23.050	1,400
2022-06-06	23.050	23.050	23.050	23.050	23.050	800
2022-06-03	25.950	25.950	25.850	25.850	25.850	200
2022-06-02	26.000	26.000	26.000	26.000	26.000	500
2022-06-01	25.050	27.000	25.050	26.000	26.000	8,300
2022-05-31	25.000	25.000	25.000	25.000	25.000	100
2022-05-30	25.000	25.000	24.000	24.000	24.000	2,000
2022-05-27	24.000	25.000	24.000	25.000	25.000	200
2022-05-26	24.750	24.850	24.700	24.850	24.850	11,800
2022-05-25	24.750	24.750	24.750	24.750	24.750	1,300
2022-05-24	23.000	23.000	23.000	23.000	23.000	5,000
2022-05-23	23.000	23.050	23.000	23.050	23.050	500
2022-05-20	22.150	24.450	22.150	23.000	23.000	17,900
2022-05-19	22.150	22.150	22.150	22.150	22.150	100
2022-05-17	22.150	22.150	22.150	22.150	22.150	500
2022-05-13	22.150	22.150	22.150	22.150	22.150	400
2022-05-12	22.100	23.000	22.100	23.000	23.000	9,100
2022-05-11	23.950	23.950	23.000	23.000	23.000	19,800
2022-05-10	22.250	22.450	22.100	22.100	22.100	69,000
2022-05-06	22.150	22.150	22.150	22.150	22.150	100
2022-05-05	22.400	22.400	22.400	22.400	22.400	500
2022-05-04	22.150	22.400	22.150	22.400	22.400	400
2022-05-02	22.700	22.700	22.700	22.700	22.700	700
2022-04-20	22.700	22.700	22.700	22.700	22.700	5,400
2022-04-19	22.100	22.700	22.100	22.700	22.700	400
2022-04-12	22.100	22.100	22.100	22.100	22.100	400
2022-04-11	22.100	22.100	22.100	22.100	22.100	200
2022-04-08	22.100	22.100	22.100	22.100	22.100	1,000
2022-04-07	22.100	22.100	22.100	22.100	22.100	200
2022-04-04	22.100	22.100	22.100	22.100	22.100	2,500
2022-03-30	22.100	22.100	22.100	22.100	22.100	1,400
2022-03-29	22.100	22.100	22.100	22.100	22.100	2,400
2022-03-28	22.150	22.950	22.150	22.950	22.950	500
2022-03-18	22.150	22.150	22.150	22.150	22.150	100
2022-03-17	22.150	23.900	22.150	22.150	22.150	1,300
2022-03-16	22.150	22.150	22.150	22.150	22.150	700
2022-03-15	22.150	22.150	22.150	22.150	22.150	2,200
2022-03-14	22.150	22.150	22.100	22.100	22.100	20,100
2022-03-11	22.100	23.300	22.100	22.150	22.150	13,600
2022-03-09	22.000	23.000	22.000	23.000	23.000	33,100
2022-03-08	23.300	23.300	22.050	23.000	23.000	21,700
2022-03-07	23.000	23.450	23.000	23.450	23.450	37,000
2022-03-03	21.850	23.350	21.850	23.300	23.300	1,200
2022-03-02	23.000	23.000	22.850	22.850	22.850	8,100
2022-03-01	22.950	22.950	22.950	22.950	22.950	8,400
2022-02-23	21.700	21.700	21.700	21.700	21.700	100
2022-02-22	21.750	21.750	21.700	21.700	21.700	5,000
2022-02-21	21.750	21.750	21.750	21.750	21.750	2,000
2022-02-18	21.750	22.000	21.750	21.750	21.750	6,500
2022-02-17	21.750	21.750	21.750	21.750	21.750	500
2022-02-16	23.000	23.450	23.000	23.350	23.350	9,600
2022-02-14	23.000	23.800	23.000	23.500	23.500	1,700
2022-02-11	21.750	21.750	21.750	21.750	21.750	800
2022-02-10	22.050	22.050	21.750	21.750	21.750	2,500
2022-02-09	22.200	22.200	22.050	22.050	22.050	2,400

← NewerPage 12 of 14 · 792 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.