LBC Express Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.200	22.200	22.050	22.050	22.050	2,400
2022-02-08	22.550	22.550	22.050	22.500	22.500	3,100
2022-02-07	23.750	23.750	22.550	22.700	22.700	3,500
2022-02-04	23.750	23.750	23.750	23.750	23.750	100
2022-02-03	23.850	23.850	23.000	23.750	23.750	1,400
2022-02-02	23.800	23.850	23.800	23.850	23.850	1,800
2022-01-31	24.650	24.650	23.800	23.800	23.800	2,200
2022-01-28	24.650	24.750	24.550	24.650	24.650	16,900
2022-01-27	23.500	23.550	23.500	23.550	23.550	10,400
2022-01-26	22.700	23.500	22.700	23.500	23.500	900
2022-01-24	23.800	23.800	23.800	23.800	23.800	100
2022-01-21	24.750	24.750	23.800	23.800	23.800	1,400
2022-01-20	24.750	24.750	24.750	24.750	24.750	100
2022-01-19	24.750	24.750	24.700	24.700	24.700	3,400
2022-01-18	21.750	24.700	21.750	24.700	24.700	300
2022-01-17	24.800	24.800	24.700	24.700	24.700	1,200
2022-01-14	24.700	24.700	24.700	24.700	24.700	800
2022-01-13	24.750	24.750	24.500	24.700	24.700	16,500
2022-01-12	21.750	22.200	21.750	22.200	22.200	1,800
2022-01-11	21.800	22.200	21.800	22.200	22.200	1,400
2022-01-10	22.550	22.550	22.500	22.500	22.500	2,300
2022-01-07	22.550	22.550	22.550	22.550	22.550	100
2022-01-06	24.000	24.000	24.000	24.000	24.000	1,200
2022-01-05	24.950	24.950	24.300	24.800	24.800	11,500
2022-01-03	24.950	24.950	24.950	24.950	24.950	1,600
2021-12-31	23.600	24.950	23.600	24.950	24.950	42,200
2021-12-29	23.650	23.650	23.500	23.600	23.600	16,000
2021-12-28	23.750	23.750	21.150	23.500	23.500	65,100
2021-12-27	21.050	23.500	21.000	23.500	23.500	121,800
2021-12-24	21.050	21.050	21.000	21.000	21.000	9,300
2021-12-23	22.050	22.050	22.000	22.000	22.000	10,300
2021-12-22	22.950	23.950	22.800	22.800	22.800	3,200
2021-12-21	20.550	20.550	20.550	20.550	20.550	100
2021-12-17	22.500	23.000	22.500	23.000	23.000	38,800
2021-12-16	20.550	22.250	20.550	22.250	22.250	300
2021-12-15	22.300	22.300	22.300	22.300	22.300	800
2021-12-13	22.000	22.000	22.000	22.000	22.000	1,000
2021-12-09	22.000	22.000	22.000	22.000	22.000	2,300
2021-12-03	22.000	22.000	22.000	22.000	22.000	700
2021-12-02	21.000	21.900	21.000	21.900	21.900	600
2021-12-01	22.400	22.500	22.000	22.000	22.000	10,400
2021-11-29	21.800	22.450	21.500	22.450	22.450	102,000
2021-11-26	22.000	22.000	22.000	22.000	22.000	2,800
2021-11-25	22.550	22.550	22.550	22.550	22.550	2,200
2021-11-24	20.300	20.300	20.300	20.300	20.300	100
2021-11-23	20.050	20.500	20.050	20.500	20.500	2,800
2021-11-22	20.050	21.000	20.050	21.000	21.000	300
2021-11-19	20.500	21.000	20.500	21.000	21.000	2,200
2021-11-18	21.000	21.000	21.000	21.000	21.000	400
2021-11-17	21.500	21.500	21.500	21.500	21.500	2,200
2021-11-16	22.500	22.500	22.000	22.000	22.000	2,600
2021-11-15	22.400	22.500	21.000	22.500	22.500	19,900
2021-11-12	20.050	20.100	20.050	20.050	20.050	8,100
2021-11-11	20.050	20.050	20.050	20.050	20.050	3,000
2021-11-10	20.050	22.150	20.050	20.050	20.050	57,700
2021-11-09	19.500	20.000	19.300	20.000	20.000	3,600
2021-11-08	20.000	20.000	20.000	20.000	20.000	5,300
2021-11-05	19.120	19.300	19.120	19.300	19.300	2,200
2021-11-04	21.000	21.000	19.020	19.020	19.020	2,400
2021-11-03	21.800	22.000	21.500	21.500	21.500	28,200

← NewerPage 13 of 14 · 793 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.