Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.980	2.990	2.960	2.960	2.670	310,000
2023-01-05	2.950	2.950	2.950	2.950	2.661	3,534,000
2023-01-04	2.950	2.950	2.950	2.950	2.661	837,000
2023-01-03	2.950	2.950	2.940	2.940	2.652	323,000
2022-12-29	2.950	2.950	2.950	2.950	2.661	330,000
2022-12-28	2.950	2.960	2.950	2.950	2.661	647,000
2022-12-27	2.930	2.930	2.930	2.930	2.643	60,000
2022-12-23	2.920	2.920	2.920	2.920	2.634	1,657,000
2022-12-20	2.930	2.930	2.930	2.930	2.643	100,000
2022-12-19	2.930	2.930	2.930	2.930	2.643	6,418,000
2022-12-16	2.930	2.930	2.930	2.930	2.643	3,000
2022-12-15	2.920	2.930	2.920	2.930	2.643	8,000
2022-12-12	2.930	2.990	2.930	2.930	2.643	71,000
2022-12-09	2.980	2.980	2.940	2.940	2.652	13,000
2022-12-07	2.930	2.930	2.930	2.930	2.643	15,000
2022-12-05	2.930	2.930	2.930	2.930	2.643	4,000
2022-12-02	2.930	2.930	2.930	2.930	2.643	18,000
2022-12-01	2.970	2.970	2.970	2.970	2.679	3,000
2022-11-29	2.930	2.930	2.930	2.930	2.643	9,000
2022-11-28	2.930	2.930	2.930	2.930	2.643	50,000
2022-11-25	2.930	2.930	2.930	2.930	2.643	51,000
2022-11-24	2.920	2.930	2.920	2.930	2.643	56,000
2022-11-23	2.910	2.910	2.910	2.910	2.625	4,000
2022-11-22	2.910	2.910	2.910	2.910	2.625	2,000
2022-11-18	2.940	2.950	2.940	2.950	2.661	3,006,000
2022-11-17	2.920	2.920	2.920	2.920	2.634	761,000
2022-11-16	2.950	2.950	2.920	2.920	2.634	34,000
2022-11-15	2.910	2.910	2.900	2.900	2.616	10,000
2022-11-14	2.950	2.950	2.900	2.900	2.616	1,255,000
2022-11-11	2.950	2.950	2.950	2.950	2.661	3,630,000
2022-11-10	2.940	2.940	2.940	2.940	2.652	103,000
2022-11-09	2.950	2.950	2.950	2.950	2.661	646,000
2022-11-08	2.940	2.940	2.940	2.940	2.652	1,000
2022-11-07	2.950	2.950	2.950	2.950	2.661	594,000
2022-11-04	2.950	2.950	2.940	2.940	2.652	120,000
2022-11-03	2.940	2.940	2.940	2.940	2.652	7,000
2022-11-02	2.950	2.950	2.940	2.950	2.661	608,000
2022-10-28	2.950	2.950	2.950	2.950	2.661	512,000
2022-10-27	2.950	2.950	2.950	2.950	2.661	9,000
2022-10-25	2.950	2.990	2.950	2.950	2.661	2,936,000
2022-10-24	2.950	2.950	2.950	2.950	2.661	3,000
2022-10-21	2.960	2.970	2.960	2.970	2.679	2,000
2022-10-20	2.950	2.960	2.950	2.960	2.670	817,000
2022-10-19	2.950	2.950	2.950	2.950	2.661	137,000
2022-10-17	2.950	2.950	2.950	2.950	2.661	9,000
2022-10-14	2.990	2.990	2.990	2.990	2.697	1,000
2022-10-12	3.000	3.000	3.000	3.000	2.706	130,000
2022-10-10	3.000	3.000	3.000	3.000	2.706	687,000
2022-10-07	3.000	3.000	3.000	3.000	2.706	453,000
2022-10-06	3.000	3.000	3.000	3.000	2.706	15,000
2022-10-05	3.000	3.000	3.000	3.000	2.706	100,000
2022-10-04	3.000	3.000	3.000	3.000	2.706	104,000
2022-10-03	3.000	3.000	3.000	3.000	2.706	201,000
2022-09-30	3.000	3.000	3.000	3.000	2.706	1,366,000
2022-09-28	2.910	2.910	2.910	2.910	2.625	13,000
2022-09-27	2.940	3.000	2.900	2.900	2.616	2,797,000
2022-09-23	2.940	3.000	2.940	3.000	2.706	107,000
2022-09-22	2.990	2.990	2.980	2.980	2.688	407,000
2022-09-21	3.000	3.000	2.990	2.990	2.697	180,000
2022-09-20	3.000	3.000	3.000	3.000	2.706	130,000

← NewerPage 15 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.