LBC Express Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.720 | 8.000 | 7.720 | 7.750 | 7.750 | 300 |
| 2025-12-01 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 1,400 |
| 2025-11-28 | 7.710 | 7.720 | 7.710 | 7.720 | 7.720 | 1,600 |
| 2025-11-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 100 |
| 2025-11-21 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 100 |
| 2025-11-20 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1,000 |
| 2025-11-19 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 100 |
| 2025-11-18 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1,000 |
| 2025-11-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5,000 |
| 2025-11-13 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 300 |
| 2025-11-12 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 1,600 |
| 2025-11-10 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 300 |
| 2025-11-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 400 |
| 2025-11-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 400 |
| 2025-11-05 | 7.210 | 7.210 | 7.200 | 7.200 | 7.200 | 200 |
| 2025-11-04 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 100 |
| 2025-11-03 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 300 |
| 2025-10-30 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 100 |
| 2025-10-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
| 2025-10-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 400 |
| 2025-10-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2025-10-24 | 7.310 | 7.310 | 7.200 | 7.200 | 7.200 | 700 |
| 2025-10-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 100 |
| 2025-10-21 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 1,000 |
| 2025-10-20 | 7.980 | 7.980 | 7.850 | 7.850 | 7.850 | 4,000 |
| 2025-10-17 | 7.600 | 7.850 | 7.600 | 7.850 | 7.850 | 3,800 |
| 2025-10-16 | 7.750 | 7.750 | 7.200 | 7.200 | 7.200 | 10,400 |
| 2025-10-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 10,000 |
| 2025-10-14 | 7.850 | 7.850 | 7.730 | 7.730 | 7.730 | 21,900 |
| 2025-10-13 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1,900 |
| 2025-10-10 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 100 |
| 2025-10-09 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 7,000 |
| 2025-10-07 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 1,200 |
| 2025-10-06 | 6.970 | 7.730 | 6.970 | 7.730 | 7.730 | 600 |
| 2025-10-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 700 |
| 2025-10-01 | 7.730 | 7.800 | 7.730 | 7.800 | 7.800 | 3,600 |
| 2025-09-30 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 100 |
| 2025-09-26 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 200 |
| 2025-09-25 | 7.790 | 7.790 | 7.730 | 7.730 | 7.730 | 600 |
| 2025-09-24 | 7.790 | 7.790 | 7.730 | 7.730 | 7.730 | 900 |
| 2025-09-23 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 300 |
| 2025-09-22 | 7.790 | 7.790 | 7.730 | 7.730 | 7.730 | 1,500 |
| 2025-09-19 | 7.740 | 7.790 | 7.730 | 7.730 | 7.730 | 27,400 |
| 2025-09-18 | 6.730 | 6.780 | 6.730 | 6.780 | 6.780 | 300 |
| 2025-09-17 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 400 |
| 2025-09-16 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1,000 |
| 2025-09-15 | 6.960 | 7.760 | 6.960 | 7.760 | 7.760 | 1,600 |
| 2025-09-10 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 600 |
| 2025-09-09 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 200 |
| 2025-09-05 | 7.630 | 7.630 | 7.350 | 7.350 | 7.350 | 2,700 |
| 2025-09-03 | 7.730 | 7.730 | 7.600 | 7.600 | 7.600 | 1,500 |
| 2025-09-02 | 6.770 | 7.000 | 6.770 | 7.000 | 7.000 | 500 |
| 2025-09-01 | 7.770 | 7.770 | 7.760 | 7.760 | 7.760 | 800 |
| 2025-08-28 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 10,000 |
| 2025-08-27 | 7.780 | 7.780 | 7.020 | 7.020 | 7.020 | 12,800 |
| 2025-08-26 | 7.770 | 7.780 | 7.770 | 7.780 | 7.780 | 300 |
| 2025-08-22 | 7.400 | 7.410 | 7.400 | 7.410 | 7.410 | 400 |
| 2025-08-20 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 500 |
| 2025-08-19 | 7.780 | 7.780 | 7.410 | 7.410 | 7.410 | 400 |
| 2025-08-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 100 |
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.