Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	2.980	3.040	2.980	3.040	2.696	310,000
2022-06-09	3.000	3.000	2.980	2.980	2.643	200,000
2022-06-08	3.000	3.000	2.980	2.980	2.643	644,000
2022-06-07	2.980	3.000	2.980	2.980	2.643	187,000
2022-06-06	2.950	3.190	2.950	3.190	2.829	202,000
2022-06-03	2.940	2.940	2.940	2.940	2.607	13,000
2022-06-02	2.990	2.990	2.910	2.910	2.581	260,000
2022-06-01	2.990	2.990	2.990	2.990	2.652	1,000,000
2022-05-31	2.990	2.990	2.970	2.970	2.634	517,000
2022-05-30	2.990	2.990	2.990	2.990	2.652	1,040,000
2022-05-27	2.990	2.990	2.960	2.960	2.625	360,000
2022-05-26	2.990	3.000	2.990	2.990	2.652	45,000
2022-05-25	2.980	2.990	2.980	2.980	2.643	221,000
2022-05-24	2.990	2.990	2.980	2.980	2.643	379,000
2022-05-23	3.030	3.030	3.000	3.000	2.660	191,000
2022-05-20	3.150	3.150	3.150	3.150	2.793	1,005,000
2022-05-18	3.190	3.190	3.180	3.180	2.820	11,000
2022-05-17	3.140	3.190	3.130	3.190	2.829	530,000
2022-05-16	3.100	3.180	2.960	3.170	2.811	248,000
2022-05-13	3.030	3.080	3.030	3.030	2.687	2,126,000
2022-05-12	3.020	3.030	3.020	3.030	2.687	73,000
2022-05-11	2.910	3.110	2.910	3.050	2.705	127,000
2022-05-10	2.910	2.950	2.900	2.950	2.616	242,000
2022-05-06	2.970	2.970	2.970	2.970	2.634	3,000
2022-05-05	2.970	2.970	2.970	2.970	2.634	5,000
2022-05-04	2.900	2.900	2.880	2.880	2.554	14,000
2022-04-29	2.930	2.930	2.920	2.920	2.589	298,000
2022-04-28	2.930	2.930	2.920	2.930	2.598	200,000
2022-04-27	2.980	2.980	2.910	2.920	2.589	348,000
2022-04-26	2.960	2.960	2.960	2.960	2.625	240,000
2022-04-25	2.960	2.960	2.950	2.960	2.625	230,000
2022-04-22	3.030	3.040	2.940	2.940	2.607	211,000
2022-04-21	3.010	3.010	3.010	3.010	2.669	1,000
2022-04-20	3.030	3.060	3.030	3.060	2.714	2,000
2022-04-19	3.200	3.200	3.010	3.010	2.669	5,000
2022-04-13	3.200	3.200	3.200	3.200	2.838	49,000
2022-04-12	3.230	3.230	3.230	3.230	2.864	5,000
2022-04-11	3.250	3.280	3.000	3.250	2.882	77,000
2022-04-08	3.050	3.200	3.050	3.200	2.838	11,000
2022-04-07	3.040	3.200	3.000	3.200	2.838	270,000
2022-04-06	3.100	3.100	3.100	3.100	2.749	290,000
2022-04-05	2.980	3.000	2.980	3.000	2.660	116,000
2022-04-04	2.980	2.980	2.960	2.960	2.625	13,000
2022-04-01	2.980	2.980	2.980	2.980	2.643	29,000
2022-03-31	2.980	2.980	2.950	2.980	2.643	21,000
2022-03-29	2.980	2.980	2.980	2.980	2.643	3,000
2022-03-24	2.930	2.980	2.930	2.980	2.643	10,000
2022-03-23	2.930	2.930	2.930	2.930	2.598	42,000
2022-03-22	2.930	2.930	2.930	2.930	2.598	40,000
2022-03-21	2.930	2.940	2.930	2.940	2.607	4,000
2022-03-18	2.940	2.950	2.940	2.940	2.607	12,000
2022-03-17	2.930	2.950	2.930	2.950	2.616	51,000
2022-03-16	2.930	2.940	2.930	2.930	2.598	426,000
2022-03-15	2.930	2.930	2.930	2.930	2.598	264,000
2022-03-14	2.970	2.970	2.970	2.970	2.634	802,000
2022-03-11	2.930	2.930	2.930	2.930	2.598	40,000
2022-03-10	2.950	2.960	2.950	2.960	2.625	369,000
2022-03-09	2.940	2.950	2.940	2.950	2.616	1,125,000
2022-03-08	2.930	2.940	2.930	2.930	2.598	17,000
2022-03-07	2.970	2.970	2.910	2.930	2.598	53,000

← NewerPage 17 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.