Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	3.000	3.000	3.000	3.000	2.706	569,000
2022-09-16	3.000	3.000	3.000	3.000	2.706	899,000
2022-09-15	3.000	3.000	3.000	3.000	2.706	217,000
2022-09-13	3.000	3.000	3.000	3.000	2.706	350,000
2022-09-12	3.000	3.000	3.000	3.000	2.706	229,000
2022-09-09	3.010	3.010	3.000	3.000	2.706	191,000
2022-09-08	3.020	3.020	3.020	3.020	2.724	9,000
2022-09-06	3.050	3.060	3.050	3.060	2.760	299,000
2022-09-05	3.060	3.060	3.060	3.060	2.760	2,000
2022-09-02	3.050	3.050	3.050	3.050	2.751	165,000
2022-09-01	3.080	3.080	3.050	3.050	2.751	71,000
2022-08-31	3.050	3.060	3.050	3.050	2.751	423,000
2022-08-30	3.050	3.050	3.050	3.050	2.751	194,000
2022-08-26	3.050	3.050	3.050	3.050	2.751	52,000
2022-08-25	3.050	3.070	3.040	3.070	2.769	188,000
2022-08-24	3.050	3.050	3.020	3.050	2.751	241,000
2022-08-23	3.050	3.050	3.050	3.050	2.751	235,000
2022-08-22	3.050	3.060	3.050	3.060	2.760	97,000
2022-08-19	3.050	3.050	3.030	3.030	2.733	296,000
2022-08-18	3.100	3.100	3.100	3.100	2.796	200,000
2022-08-17	3.020	3.120	3.020	3.120	2.814	129,000
2022-08-16	3.090	3.100	3.090	3.100	2.796	145,000
2022-08-15	3.000	3.000	3.000	3.000	2.706	309,000
2022-08-12	3.000	3.050	3.000	3.050	2.751	132,000
2022-08-11	3.050	3.140	3.000	3.000	2.706	390,000
2022-08-10	3.100	3.100	2.990	2.990	2.697	124,000
2022-08-09	3.000	3.000	2.990	2.990	2.697	175,000
2022-08-08	3.000	3.000	3.000	3.000	2.706	611,000
2022-08-05	2.980	3.080	2.980	3.080	2.778	70,000
2022-08-03	2.910	2.980	2.900	2.980	2.688	57,000
2022-08-02	3.000	3.000	3.000	3.000	2.706	42,000
2022-08-01	2.900	3.000	2.900	3.000	2.706	140,000
2022-07-29	2.920	3.000	2.900	2.900	2.616	50,000
2022-07-28	2.900	2.920	2.900	2.920	2.634	21,000
2022-07-26	2.930	2.930	2.930	2.930	2.643	1,000
2022-07-25	2.900	2.900	2.900	2.900	2.616	42,000
2022-07-22	2.900	2.970	2.900	2.970	2.679	13,000
2022-07-21	2.960	2.960	2.960	2.960	2.670	50,000
2022-07-20	2.910	2.960	2.910	2.960	2.670	13,000
2022-07-19	2.910	2.910	2.910	2.910	2.625	9,000
2022-07-18	2.900	2.910	2.860	2.870	2.589	117,000
2022-07-15	2.910	2.910	2.910	2.910	2.625	17,000
2022-07-14	2.940	2.940	2.940	2.940	2.652	10,000
2022-07-13	3.090	3.090	2.910	2.910	2.625	5,000
2022-07-12	2.970	3.060	2.970	3.060	2.760	51,000
2022-07-06	2.970	2.970	2.970	2.970	2.679	9,000
2022-07-05	2.970	2.970	2.970	2.970	2.679	1,000
2022-07-04	2.970	2.970	2.970	2.970	2.679	5,000
2022-06-30	2.990	3.000	2.970	2.970	2.679	44,000
2022-06-29	2.950	2.950	2.950	2.950	2.661	2,000
2022-06-28	2.950	2.950	2.950	2.950	2.661	20,000
2022-06-24	2.930	2.970	2.930	2.970	2.679	303,000
2022-06-23	2.960	2.970	2.960	2.960	2.670	1,300,000
2022-06-22	2.970	2.970	2.970	2.970	2.679	1,500,000
2022-06-20	2.970	2.970	2.970	2.970	2.679	5,000
2022-06-17	2.940	2.970	2.940	2.970	2.634	5,000
2022-06-16	2.940	3.000	2.930	3.000	2.660	14,000
2022-06-15	2.980	2.980	2.980	2.980	2.643	61,000
2022-06-14	2.980	2.980	2.980	2.980	2.643	100,000
2022-06-13	3.000	3.000	2.980	2.980	2.643	204,000

← NewerPage 16 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.