Lopez Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.990 | 3.990 | 3.900 | 3.970 | 3.665 | 54,000 |
| 2024-05-29 | 3.700 | 3.700 | 3.570 | 3.590 | 3.315 | 59,000 |
| 2024-05-28 | 3.630 | 3.700 | 3.550 | 3.700 | 3.416 | 447,000 |
| 2024-05-27 | 3.800 | 3.820 | 3.650 | 3.670 | 3.388 | 125,000 |
| 2024-05-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.601 | 4,000 |
| 2024-05-23 | 4.190 | 4.200 | 3.900 | 3.900 | 3.601 | 101,000 |
| 2024-05-22 | 4.460 | 4.460 | 4.250 | 4.300 | 3.970 | 207,000 |
| 2024-05-21 | 4.000 | 4.500 | 4.000 | 4.450 | 4.108 | 1,468,000 |
| 2024-05-20 | 3.670 | 3.670 | 3.400 | 3.400 | 3.139 | 88,000 |
| 2024-05-17 | 3.200 | 3.500 | 3.200 | 3.330 | 3.074 | 116,000 |
| 2024-05-16 | 3.500 | 3.500 | 3.470 | 3.470 | 3.204 | 88,000 |
| 2024-05-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.370 | 5,000 |
| 2024-05-13 | 3.690 | 3.690 | 3.500 | 3.650 | 3.370 | 32,000 |
| 2024-05-10 | 3.610 | 3.610 | 3.320 | 3.500 | 3.231 | 550,000 |
| 2024-05-09 | 3.610 | 3.610 | 3.610 | 3.610 | 3.333 | 3,000 |
| 2024-05-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.370 | 50,000 |
| 2024-05-03 | 3.770 | 3.770 | 3.650 | 3.650 | 3.370 | 18,000 |
| 2024-05-02 | 3.630 | 3.630 | 3.630 | 3.630 | 3.351 | 5,000 |
| 2024-04-30 | 3.630 | 3.630 | 3.630 | 3.630 | 3.351 | 5,000 |
| 2024-04-29 | 3.630 | 3.630 | 3.630 | 3.630 | 3.351 | 10,000 |
| 2024-04-26 | 3.620 | 3.750 | 3.620 | 3.750 | 3.462 | 47,000 |
| 2024-04-25 | 3.770 | 3.770 | 3.640 | 3.700 | 3.416 | 15,000 |
| 2024-04-24 | 3.660 | 4.030 | 3.620 | 3.750 | 3.462 | 93,000 |
| 2024-04-23 | 3.620 | 3.640 | 3.620 | 3.640 | 3.361 | 2,000 |
| 2024-04-22 | 4.050 | 4.050 | 4.050 | 4.050 | 3.739 | 5,000 |
| 2024-04-19 | 3.650 | 4.050 | 3.600 | 4.050 | 3.739 | 47,000 |
| 2024-04-17 | 3.650 | 4.030 | 3.650 | 4.030 | 3.721 | 104,000 |
| 2024-04-16 | 4.050 | 4.050 | 4.050 | 4.050 | 3.739 | 18,000 |
| 2024-04-12 | 4.050 | 4.050 | 4.050 | 4.050 | 3.739 | 30,000 |
| 2024-04-11 | 4.050 | 4.050 | 4.050 | 4.050 | 3.739 | 39,000 |
| 2024-04-05 | 4.280 | 4.280 | 4.280 | 4.280 | 3.952 | 1,000 |
| 2024-04-04 | 4.050 | 4.050 | 4.050 | 4.050 | 3.739 | 24,000 |
| 2024-04-03 | 4.060 | 4.060 | 4.060 | 4.060 | 3.748 | 20,000 |
| 2024-04-02 | 4.130 | 4.130 | 4.050 | 4.050 | 3.739 | 26,000 |
| 2024-04-01 | 4.290 | 4.290 | 4.290 | 4.290 | 3.961 | 5,000 |
| 2024-03-27 | 4.090 | 4.090 | 4.090 | 4.090 | 3.776 | 14,000 |
| 2024-03-26 | 4.090 | 4.110 | 4.090 | 4.100 | 3.785 | 106,000 |
| 2024-03-25 | 4.110 | 4.110 | 4.100 | 4.100 | 3.785 | 40,000 |
| 2024-03-22 | 4.130 | 4.130 | 4.120 | 4.120 | 3.804 | 56,000 |
| 2024-03-21 | 4.130 | 4.290 | 4.130 | 4.290 | 3.961 | 26,000 |
| 2024-03-20 | 4.210 | 4.210 | 4.100 | 4.110 | 3.795 | 280,000 |
| 2024-03-19 | 4.230 | 4.230 | 4.210 | 4.220 | 3.896 | 50,000 |
| 2024-03-18 | 4.360 | 4.360 | 4.210 | 4.250 | 3.924 | 23,000 |
| 2024-03-15 | 4.340 | 4.360 | 4.330 | 4.360 | 4.025 | 25,000 |
| 2024-03-14 | 4.200 | 4.200 | 4.150 | 4.150 | 3.832 | 51,000 |
| 2024-03-13 | 4.250 | 4.250 | 4.200 | 4.250 | 3.924 | 302,000 |
| 2024-03-12 | 4.250 | 4.250 | 4.250 | 4.250 | 3.924 | 35,000 |
| 2024-03-11 | 4.240 | 4.250 | 4.240 | 4.250 | 3.924 | 50,000 |
| 2024-03-08 | 4.250 | 4.250 | 4.250 | 4.250 | 3.924 | 22,000 |
| 2024-03-06 | 4.230 | 4.250 | 4.230 | 4.250 | 3.924 | 62,000 |
| 2024-03-05 | 4.270 | 4.270 | 4.270 | 4.270 | 3.942 | 75,000 |
| 2024-03-04 | 4.240 | 4.250 | 4.240 | 4.250 | 3.924 | 32,000 |
| 2024-03-01 | 4.240 | 4.240 | 4.240 | 4.240 | 3.915 | 5,000 |
| 2024-02-29 | 4.270 | 4.270 | 4.240 | 4.240 | 3.915 | 163,000 |
| 2024-02-28 | 4.280 | 4.280 | 4.280 | 4.280 | 3.952 | 42,000 |
| 2024-02-27 | 4.280 | 4.280 | 4.280 | 4.280 | 3.952 | 14,000 |
| 2024-02-26 | 4.280 | 4.300 | 4.280 | 4.280 | 3.952 | 65,000 |
| 2024-02-22 | 4.300 | 4.300 | 4.300 | 4.300 | 3.970 | 1,000 |
| 2024-02-21 | 4.280 | 4.280 | 4.280 | 4.280 | 3.952 | 1,000 |
| 2024-02-20 | 4.300 | 4.300 | 4.300 | 4.300 | 3.970 | 8,000 |
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.