Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	4.360	4.400	4.360	4.400	4.062	60,000
2023-10-23	4.400	4.750	4.360	4.360	4.025	34,000
2023-10-20	4.400	4.400	4.310	4.400	4.062	174,000
2023-10-19	4.300	4.300	4.300	4.300	3.970	20,000
2023-10-18	4.400	4.400	4.400	4.400	4.062	2,000
2023-10-13	4.400	4.500	4.400	4.500	4.155	10,000
2023-10-12	4.400	4.400	4.400	4.400	4.062	1,000
2023-10-11	4.300	4.300	4.300	4.300	3.970	14,000
2023-10-10	4.450	4.450	4.450	4.450	4.108	5,000
2023-10-09	4.450	4.450	4.450	4.450	4.108	4,000
2023-10-06	4.350	4.350	4.350	4.350	4.016	239,000
2023-10-05	4.450	4.450	4.450	4.450	4.108	3,000
2023-10-03	4.400	4.400	4.400	4.400	4.062	2,000
2023-09-29	4.500	4.500	4.500	4.500	4.155	20,000
2023-09-28	4.400	4.400	4.400	4.400	4.062	1,000
2023-09-27	4.340	4.340	4.340	4.340	3.915	5,000
2023-09-26	4.430	4.430	4.320	4.320	3.897	115,000
2023-09-25	4.320	4.430	4.320	4.320	3.897	62,000
2023-09-22	4.300	4.340	4.300	4.340	3.915	467,000
2023-09-21	4.320	4.340	4.320	4.340	3.915	22,000
2023-09-20	4.310	4.310	4.310	4.310	3.888	25,000
2023-09-19	4.310	4.310	4.310	4.310	3.888	37,000
2023-09-18	4.490	4.490	4.310	4.310	3.888	11,000
2023-09-15	4.310	4.310	4.310	4.310	3.888	2,000
2023-09-14	4.450	4.450	4.450	4.450	4.014	1,000
2023-09-11	4.410	4.410	4.400	4.400	3.969	115,000
2023-09-08	4.410	4.410	4.410	4.410	3.978	10,000
2023-09-04	4.410	4.410	4.410	4.410	3.978	3,000
2023-09-01	4.330	4.600	4.330	4.600	4.149	20,000
2023-08-31	4.350	4.350	4.350	4.350	3.924	5,000
2023-08-30	4.370	4.380	4.370	4.380	3.951	72,000
2023-08-29	4.460	4.560	4.460	4.510	4.068	59,000
2023-08-25	4.490	4.550	4.490	4.550	4.104	14,000
2023-08-24	4.390	4.450	4.380	4.450	4.014	3,891,000
2023-08-23	4.380	4.380	4.380	4.380	3.951	1,000
2023-08-22	4.580	4.580	4.380	4.380	3.951	100,000
2023-08-18	4.300	4.640	4.300	4.640	4.185	116,000
2023-08-17	4.320	4.320	4.300	4.300	3.879	7,044,000
2023-08-16	4.300	4.310	4.300	4.300	3.879	3,455,000
2023-08-15	4.220	4.310	4.220	4.310	3.888	199,000
2023-08-14	4.300	4.300	4.300	4.300	3.879	50,000
2023-08-11	4.300	4.300	4.300	4.300	3.879	56,000
2023-08-10	4.310	4.310	4.310	4.310	3.888	3,000
2023-08-09	4.300	4.310	4.300	4.310	3.888	27,000
2023-08-08	4.350	4.350	4.350	4.350	3.924	51,000
2023-08-07	4.300	4.310	4.300	4.310	3.888	121,000
2023-08-04	4.300	4.300	4.300	4.300	3.879	550,000
2023-08-03	4.280	4.300	4.200	4.300	3.879	251,000
2023-08-02	4.400	4.400	4.250	4.260	3.842	1,230,000
2023-08-01	4.300	4.300	4.300	4.300	3.879	521,000
2023-07-31	4.300	4.490	4.300	4.300	3.879	4,760,000
2023-07-28	4.300	4.300	4.300	4.300	3.879	110,000
2023-07-27	4.300	4.300	4.300	4.300	3.879	305,000
2023-07-26	4.230	4.310	4.230	4.300	3.879	120,000
2023-07-25	4.500	4.500	4.310	4.310	3.888	250,000
2023-07-24	4.580	4.580	4.500	4.500	4.059	350,000
2023-07-21	4.260	4.580	4.260	4.580	4.131	29,000
2023-07-20	4.540	4.540	4.500	4.540	4.095	34,000
2023-07-19	4.600	4.600	4.580	4.580	4.131	1,180,000
2023-07-18	4.600	4.600	4.600	4.600	4.149	110,000

← NewerPage 12 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.