LBC Express Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.500 | 7.780 | 7.500 | 7.780 | 7.780 | 600 |
| 2025-08-14 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 200 |
| 2025-08-11 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 200 |
| 2025-08-08 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 300 |
| 2025-08-07 | 7.510 | 7.780 | 7.500 | 7.780 | 7.780 | 2,500 |
| 2025-08-05 | 7.780 | 7.780 | 7.500 | 7.500 | 7.500 | 2,900 |
| 2025-08-01 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 100 |
| 2025-07-28 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 100 |
| 2025-07-25 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 700 |
| 2025-07-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2025-07-21 | 7.800 | 7.800 | 7.520 | 7.600 | 7.600 | 1,500 |
| 2025-07-18 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 200 |
| 2025-07-17 | 7.510 | 7.510 | 7.500 | 7.500 | 7.500 | 7,100 |
| 2025-07-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 600 |
| 2025-07-15 | 7.900 | 8.000 | 7.800 | 7.800 | 7.800 | 3,300 |
| 2025-07-14 | 7.500 | 7.890 | 7.500 | 7.890 | 7.890 | 1,000 |
| 2025-07-11 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 1,100 |
| 2025-07-10 | 7.740 | 7.750 | 7.740 | 7.750 | 7.750 | 700 |
| 2025-07-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 300 |
| 2025-07-08 | 7.760 | 7.770 | 7.620 | 7.620 | 7.620 | 400 |
| 2025-07-07 | 7.700 | 7.750 | 7.500 | 7.750 | 7.750 | 10,300 |
| 2025-07-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,600 |
| 2025-07-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2025-07-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6,800 |
| 2025-07-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100 |
| 2025-06-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 8,100 |
| 2025-06-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 4,000 |
| 2025-06-25 | 7.380 | 7.500 | 7.380 | 7.500 | 7.500 | 10,100 |
| 2025-06-24 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 200 |
| 2025-06-23 | 7.350 | 7.350 | 6.830 | 6.830 | 6.830 | 800 |
| 2025-06-20 | 7.540 | 7.540 | 6.540 | 7.480 | 7.480 | 35,500 |
| 2025-06-19 | 7.890 | 7.890 | 7.540 | 7.880 | 7.880 | 400 |
| 2025-06-18 | 7.890 | 7.900 | 7.890 | 7.900 | 7.900 | 400 |
| 2025-06-17 | 7.950 | 7.950 | 7.600 | 7.900 | 7.900 | 4,200 |
| 2025-06-16 | 8.370 | 8.370 | 8.000 | 8.000 | 8.000 | 19,800 |
| 2025-06-13 | 7.530 | 8.420 | 7.520 | 8.420 | 8.420 | 121,200 |
| 2025-06-11 | 7.520 | 7.530 | 7.520 | 7.520 | 7.520 | 45,800 |
| 2025-06-09 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 600 |
| 2025-06-05 | 8.750 | 8.860 | 8.750 | 8.750 | 8.750 | 1,300 |
| 2025-06-04 | 7.510 | 8.630 | 7.510 | 8.620 | 8.620 | 500 |
| 2025-06-03 | 7.010 | 7.500 | 7.010 | 7.500 | 7.500 | 1,300 |
| 2025-06-02 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 300 |
| 2025-05-28 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 2,200 |
| 2025-05-27 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 100 |
| 2025-05-26 | 8.990 | 8.990 | 8.880 | 8.880 | 8.880 | 800 |
| 2025-05-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,200 |
| 2025-05-21 | 8.970 | 8.970 | 8.410 | 8.410 | 8.410 | 500 |
| 2025-05-20 | 9.180 | 9.180 | 8.410 | 8.410 | 8.410 | 300 |
| 2025-05-19 | 8.430 | 9.220 | 8.420 | 9.170 | 9.170 | 1,000 |
| 2025-05-14 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 500 |
| 2025-05-13 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 100 |
| 2025-05-08 | 8.510 | 8.510 | 8.500 | 8.500 | 8.500 | 200 |
| 2025-05-02 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 200 |
| 2025-04-30 | 9.260 | 9.260 | 8.580 | 8.580 | 8.580 | 400 |
| 2025-04-28 | 9.280 | 9.280 | 8.540 | 8.540 | 8.540 | 200 |
| 2025-04-24 | 8.450 | 9.280 | 8.450 | 9.280 | 9.280 | 400 |
| 2025-04-23 | 9.290 | 9.290 | 9.150 | 9.150 | 9.150 | 500 |
| 2025-04-22 | 8.420 | 9.220 | 8.420 | 9.170 | 9.170 | 3,000 |
| 2025-04-21 | 9.260 | 9.260 | 8.420 | 8.420 | 8.420 | 600 |
| 2025-04-16 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 500 |
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.