Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	3.850	3.900	3.800	3.800	3.428	181,000
2023-04-05	3.810	3.810	3.810	3.810	3.437	13,000
2023-04-04	3.860	3.860	3.800	3.800	3.428	699,000
2023-04-03	3.840	3.850	3.840	3.850	3.473	125,000
2023-03-31	3.840	3.850	3.800	3.800	3.428	397,000
2023-03-30	3.800	3.840	3.800	3.840	3.464	541,000
2023-03-29	3.830	3.840	3.750	3.800	3.428	306,000
2023-03-28	3.810	3.820	3.750	3.800	3.428	249,000
2023-03-27	3.820	3.860	3.800	3.850	3.473	1,417,000
2023-03-24	3.750	3.850	3.750	3.850	3.473	903,000
2023-03-23	3.750	3.750	3.750	3.750	3.382	332,000
2023-03-22	3.750	3.750	3.750	3.750	3.382	500,000
2023-03-21	3.700	3.720	3.700	3.720	3.355	100,000
2023-03-20	3.800	3.800	3.700	3.700	3.337	70,000
2023-03-17	3.710	3.730	3.710	3.730	3.364	12,000
2023-03-16	3.820	3.850	3.750	3.760	3.391	16,000
2023-03-15	3.750	3.790	3.750	3.790	3.419	454,000
2023-03-14	3.710	3.720	3.710	3.720	3.355	8,000
2023-03-13	3.710	3.710	3.710	3.710	3.346	203,000
2023-03-09	3.800	3.800	3.750	3.750	3.382	176,000
2023-03-08	3.830	3.830	3.800	3.800	3.428	223,000
2023-03-07	3.850	3.850	3.850	3.850	3.473	55,000
2023-03-06	3.790	3.800	3.790	3.800	3.428	425,000
2023-03-03	3.790	3.800	3.780	3.800	3.428	309,000
2023-03-02	3.800	3.800	3.750	3.800	3.428	246,000
2023-03-01	3.700	3.790	3.700	3.790	3.419	313,000
2023-02-28	3.780	3.780	3.770	3.770	3.400	184,000
2023-02-27	3.650	3.750	3.650	3.750	3.382	133,000
2023-02-23	3.650	3.650	3.600	3.650	3.292	106,000
2023-02-21	3.700	3.780	3.700	3.780	3.410	280,000
2023-02-20	3.780	3.780	3.780	3.780	3.410	150,000
2023-02-17	3.730	3.780	3.730	3.780	3.410	1,029,000
2023-02-16	3.650	3.730	3.650	3.650	3.292	453,000
2023-02-15	3.750	3.750	3.680	3.700	3.337	370,000
2023-02-14	3.700	3.700	3.700	3.700	3.337	95,000
2023-02-13	3.700	3.710	3.650	3.700	3.337	1,128,000
2023-02-10	3.760	3.780	3.640	3.640	3.283	881,000
2023-02-09	3.700	3.750	3.700	3.750	3.382	83,000
2023-02-08	3.750	3.760	3.750	3.760	3.391	151,000
2023-02-07	3.730	3.740	3.700	3.740	3.373	222,000
2023-02-06	3.650	3.730	3.650	3.730	3.364	1,453,000
2023-02-03	3.650	3.650	3.640	3.650	3.292	1,581,000
2023-02-02	3.740	3.750	3.700	3.700	3.337	243,000
2023-02-01	3.740	3.740	3.650	3.740	3.373	750,000
2023-01-31	3.680	3.710	3.550	3.710	3.346	728,000
2023-01-30	3.520	3.680	3.520	3.670	3.310	66,000
2023-01-27	3.510	3.510	3.510	3.510	3.166	10,000
2023-01-26	3.620	3.620	3.500	3.500	3.157	343,000
2023-01-25	3.600	3.620	3.600	3.620	3.265	149,000
2023-01-24	3.620	3.680	3.600	3.670	3.310	379,000
2023-01-23	3.450	3.650	3.450	3.620	3.265	428,000
2023-01-20	3.490	3.500	3.490	3.500	3.157	43,000
2023-01-19	3.490	3.490	3.490	3.490	3.148	150,000
2023-01-18	3.500	3.500	3.400	3.490	3.148	451,000
2023-01-17	3.400	3.500	3.400	3.500	3.157	330,000
2023-01-16	3.300	3.600	3.300	3.500	3.157	532,000
2023-01-13	3.110	3.310	3.050	3.310	2.986	253,000
2023-01-12	3.050	3.120	3.050	3.120	2.814	40,000
2023-01-11	3.000	3.070	3.000	3.050	2.751	256,000
2023-01-10	2.960	2.960	2.950	2.950	2.661	25,000

← NewerPage 14 of 19 · 1,107 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.