Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	4.300	4.300	4.280	4.300	3.970	115,000
2024-02-16	4.350	4.350	4.300	4.300	3.970	31,000
2024-02-15	4.270	4.300	4.270	4.300	3.970	101,000
2024-02-14	4.300	4.300	4.290	4.290	3.961	37,000
2024-02-13	4.260	4.300	4.260	4.300	3.970	60,000
2024-02-12	4.340	4.390	4.340	4.390	4.053	86,000
2024-02-08	4.260	4.390	4.260	4.350	4.016	29,000
2024-02-07	4.260	4.390	4.260	4.390	4.053	10,000
2024-02-06	4.260	4.260	4.260	4.260	3.933	3,000
2024-02-05	4.300	4.350	4.260	4.260	3.933	206,000
2024-02-02	4.330	4.350	4.330	4.350	4.016	153,000
2024-02-01	4.390	4.400	4.330	4.330	3.998	4,000
2024-01-31	4.380	4.380	4.380	4.380	4.044	2,000
2024-01-30	4.300	4.380	4.300	4.380	4.044	340,000
2024-01-29	4.300	4.380	4.300	4.380	4.044	153,000
2024-01-24	4.360	4.360	4.260	4.300	3.970	228,000
2024-01-22	4.260	4.260	4.250	4.260	3.933	101,000
2024-01-19	4.260	4.260	4.260	4.260	3.933	4,000
2024-01-18	4.300	4.300	4.300	4.300	3.970	22,000
2024-01-17	4.280	4.280	4.280	4.280	3.952	5,000
2024-01-16	4.270	4.270	4.270	4.270	3.942	10,000
2024-01-15	4.270	4.270	4.270	4.270	3.942	21,000
2024-01-12	4.280	4.280	4.280	4.280	3.952	10,000
2024-01-11	4.280	4.300	4.270	4.300	3.970	11,000
2024-01-10	4.270	4.300	4.270	4.300	3.970	41,000
2024-01-09	4.300	4.300	4.300	4.300	3.970	5,000
2024-01-08	4.250	4.260	4.250	4.250	3.924	8,000
2024-01-04	4.350	4.350	4.350	4.350	4.016	2,000
2024-01-03	4.250	4.250	4.250	4.250	3.924	23,000
2023-12-27	4.250	4.250	4.250	4.250	3.924	2,000
2023-12-21	4.400	4.400	4.400	4.400	4.062	1,000
2023-12-20	4.350	4.440	4.350	4.440	4.099	46,000
2023-12-19	4.390	4.390	4.350	4.350	4.016	46,000
2023-12-18	4.350	4.350	4.350	4.350	4.016	30,000
2023-12-15	4.350	4.350	4.350	4.350	4.016	1,166,000
2023-12-14	4.310	4.350	4.310	4.350	4.016	36,000
2023-12-12	4.300	4.310	4.300	4.310	3.979	41,000
2023-12-11	4.300	4.300	4.300	4.300	3.970	29,000
2023-12-06	4.310	4.310	4.310	4.310	3.979	118,000
2023-12-05	4.310	4.400	4.310	4.310	3.979	22,000
2023-12-04	4.300	4.300	4.300	4.300	3.970	10,000
2023-12-01	4.300	4.300	4.300	4.300	3.970	2,000
2023-11-30	4.330	4.360	4.330	4.330	3.998	366,000
2023-11-29	4.300	4.300	4.300	4.300	3.970	100,000
2023-11-24	4.360	4.360	4.360	4.360	4.025	21,000
2023-11-23	4.370	4.370	4.370	4.370	4.035	10,000
2023-11-22	4.370	4.370	4.360	4.370	4.035	84,000
2023-11-21	4.370	4.370	4.370	4.370	4.035	6,000
2023-11-17	4.370	4.370	4.370	4.370	4.035	2,000
2023-11-16	4.400	4.400	4.400	4.400	4.062	63,000
2023-11-14	4.380	4.380	4.380	4.380	4.044	14,000
2023-11-13	4.400	4.400	4.400	4.400	4.062	1,000
2023-11-09	4.400	4.400	4.400	4.400	4.062	70,000
2023-11-08	4.400	4.400	4.380	4.380	4.044	14,000
2023-11-07	4.400	4.400	4.400	4.400	4.062	258,000
2023-11-06	4.400	4.550	4.400	4.400	4.062	382,000
2023-11-03	4.370	4.370	4.370	4.370	4.035	2,000
2023-10-31	4.500	4.500	4.350	4.500	4.155	137,000
2023-10-27	4.490	4.500	4.400	4.400	4.062	116,000
2023-10-26	4.490	4.490	4.490	4.490	4.145	206,000

← NewerPage 11 of 19 · 1,106 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.