Lopez Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.780 | 4.780 | 4.750 | 4.750 | 4.750 | 42,000 |
| 2026-10-15 | 4.770 | 4.780 | 4.770 | 4.780 | 4.780 | 1,250,000 |
| 2026-10-14 | 4.770 | 4.900 | 4.770 | 4.900 | 4.900 | 49,000 |
| 2026-10-12 | 4.900 | 5.000 | 4.900 | 4.980 | 4.980 | 58,000 |
| 2026-10-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 57,000 |
| 2026-10-08 | 4.900 | 4.910 | 4.770 | 4.900 | 4.900 | 214,000 |
| 2026-10-07 | 4.710 | 4.900 | 4.710 | 4.900 | 4.900 | 219,000 |
| 2026-10-06 | 4.600 | 4.800 | 4.600 | 4.750 | 4.750 | 151,000 |
| 2026-10-05 | 4.800 | 4.810 | 4.790 | 4.800 | 4.800 | 89,000 |
| 2026-10-02 | 4.700 | 4.870 | 4.700 | 4.870 | 4.870 | 76,000 |
| 2026-10-01 | 5.030 | 5.030 | 4.600 | 4.900 | 4.900 | 795,900 |
| 2026-09-30 | 5.000 | 5.030 | 4.810 | 5.030 | 5.030 | 340,800 |
| 2026-09-29 | 5.020 | 5.020 | 5.010 | 5.020 | 5.020 | 562,500 |
| 2026-09-28 | 5.210 | 5.210 | 5.020 | 5.020 | 5.020 | 551,600 |
| 2026-09-25 | 5.370 | 5.370 | 5.310 | 5.330 | 5.330 | 69,400 |
| 2026-09-24 | 5.370 | 5.410 | 5.370 | 5.380 | 5.380 | 362,400 |
| 2026-09-23 | 5.410 | 5.490 | 5.410 | 5.410 | 5.410 | 51,900 |
| 2026-09-22 | 5.400 | 5.430 | 5.400 | 5.410 | 5.410 | 346,400 |
| 2026-09-21 | 5.700 | 5.700 | 5.550 | 5.560 | 5.560 | 125,600 |
| 2026-09-18 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 326,400 |
| 2026-09-17 | 5.710 | 5.760 | 5.710 | 5.750 | 5.750 | 181,200 |
| 2026-09-16 | 5.740 | 5.760 | 5.700 | 5.710 | 5.710 | 493,100 |
| 2026-09-15 | 5.800 | 5.800 | 5.720 | 5.740 | 5.740 | 651,600 |
| 2026-09-14 | 5.700 | 5.860 | 5.700 | 5.810 | 5.810 | 148,600 |
| 2026-09-11 | 6.000 | 6.080 | 5.700 | 5.700 | 5.700 | 3,320,500 |
| 2026-09-10 | 5.380 | 5.690 | 5.380 | 5.610 | 5.610 | 484,300 |
| 2026-09-09 | 5.500 | 5.500 | 5.350 | 5.380 | 5.380 | 367,700 |
| 2026-09-08 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 73,400 |
| 2026-09-07 | 5.470 | 5.500 | 5.380 | 5.500 | 5.500 | 207,800 |
| 2026-09-04 | 5.500 | 5.500 | 5.360 | 5.470 | 5.470 | 14,300 |
| 2026-09-03 | 5.360 | 5.500 | 5.300 | 5.500 | 5.500 | 633,200 |
| 2026-09-02 | 5.310 | 5.370 | 5.250 | 5.250 | 5.250 | 283,500 |
| 2026-09-01 | 5.250 | 5.510 | 5.250 | 5.310 | 5.310 | 205,100 |
| 2026-08-28 | 5.490 | 5.490 | 5.200 | 5.300 | 5.300 | 683,300 |
| 2026-08-27 | 5.550 | 5.550 | 5.400 | 5.490 | 5.490 | 374,800 |
| 2026-08-26 | 5.600 | 5.690 | 5.500 | 5.550 | 5.550 | 89,700 |
| 2026-08-25 | 5.700 | 5.890 | 5.600 | 5.600 | 5.600 | 1,163,500 |
| 2026-08-24 | 6.010 | 6.010 | 5.690 | 5.700 | 5.700 | 2,322,600 |
| 2026-08-20 | 6.020 | 6.160 | 5.930 | 6.030 | 6.030 | 1,764,800 |
| 2026-08-19 | 6.160 | 6.160 | 5.970 | 6.020 | 6.020 | 1,095,800 |
| 2026-08-18 | 6.000 | 6.290 | 5.920 | 6.000 | 6.000 | 1,747,000 |
| 2026-08-17 | 6.100 | 6.100 | 5.700 | 6.000 | 6.000 | 1,939,300 |
| 2026-08-14 | 6.260 | 6.400 | 6.000 | 6.110 | 6.110 | 1,426,200 |
| 2026-08-13 | 6.590 | 6.600 | 6.250 | 6.370 | 6.370 | 2,058,000 |
| 2026-08-12 | 5.950 | 6.600 | 5.950 | 6.480 | 6.480 | 11,876,200 |
| 2026-08-11 | 6.100 | 6.100 | 5.990 | 6.070 | 6.070 | 4,911,100 |
| 2026-08-10 | 6.500 | 6.850 | 5.800 | 6.070 | 6.070 | 11,706,300 |
| 2026-08-07 | 5.990 | 6.080 | 5.990 | 6.000 | 6.000 | 1,816,700 |
| 2026-08-06 | 5.940 | 6.020 | 5.820 | 6.020 | 6.020 | 1,354,100 |
| 2026-08-05 | 6.000 | 6.000 | 5.750 | 5.940 | 5.940 | 350,900 |
| 2026-08-04 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 704,900 |
| 2026-08-03 | 5.840 | 6.340 | 5.840 | 6.100 | 6.100 | 3,468,400 |
| 2026-07-31 | 5.830 | 5.910 | 5.830 | 5.830 | 5.830 | 1,349,300 |
| 2026-07-30 | 5.770 | 6.040 | 5.770 | 5.830 | 5.830 | 2,022,900 |
| 2026-07-29 | 5.760 | 5.910 | 5.760 | 5.770 | 5.770 | 624,800 |
| 2026-07-28 | 5.770 | 6.040 | 5.610 | 5.760 | 5.760 | 3,453,300 |
| 2026-07-27 | 5.900 | 5.900 | 5.730 | 5.750 | 5.750 | 1,381,600 |
| 2026-07-24 | 5.720 | 6.100 | 5.720 | 5.830 | 5.830 | 8,276,100 |
| 2026-07-23 | 5.350 | 5.860 | 5.250 | 5.700 | 5.700 | 3,962,900 |
| 2026-07-22 | 5.710 | 5.900 | 5.150 | 5.250 | 5.250 | 2,370,500 |
Page 1 of 4 · 225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1000 PHP |
| 2025-07-03 | 0.1000 PHP |
| 2024-06-13 | 0.1000 PHP |
| 2023-09-28 | 0.1000 PHP |
| 2022-06-20 | 0.0500 PHP |
| 2020-10-13 | 0.1000 PHP |
| 2019-06-21 | 0.1000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.