Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	2.950	2.950	2.950	2.950	2.616	41,000
2022-03-03	2.950	2.960	2.950	2.960	2.625	455,000
2022-03-02	2.960	3.020	2.950	2.950	2.616	421,000
2022-03-01	2.960	2.960	2.960	2.960	2.625	20,000
2022-02-28	2.960	2.960	2.960	2.960	2.625	70,000
2022-02-24	3.020	3.020	3.020	3.020	2.678	4,000
2022-02-23	2.960	2.960	2.960	2.960	2.625	40,000
2022-02-21	2.960	3.100	2.960	2.960	2.625	90,000
2022-02-18	2.960	2.960	2.950	2.950	2.616	320,000
2022-02-17	3.000	3.000	2.990	2.990	2.652	37,000
2022-02-16	2.960	2.960	2.960	2.960	2.625	108,000
2022-02-15	2.960	2.980	2.950	2.980	2.643	85,000
2022-02-14	2.970	2.970	2.950	2.950	2.616	29,000
2022-02-11	3.090	3.090	3.090	3.090	2.740	7,000
2022-02-10	3.090	3.090	3.090	3.090	2.740	3,000
2022-02-08	3.120	3.120	3.020	3.020	2.678	18,000
2022-02-07	2.940	2.960	2.940	2.960	2.625	62,000
2022-02-04	2.940	2.940	2.940	2.940	2.607	5,000
2022-02-03	3.170	3.170	2.920	2.920	2.589	224,000
2022-02-02	3.170	3.170	2.940	2.940	2.607	76,000
2022-01-31	2.940	2.940	2.910	2.910	2.581	246,000
2022-01-28	3.020	3.020	2.920	2.920	2.589	288,000
2022-01-27	3.250	3.280	3.100	3.100	2.749	177,000
2022-01-26	3.260	3.260	3.250	3.250	2.882	180,000
2022-01-25	3.260	3.300	3.260	3.280	2.909	52,000
2022-01-24	3.250	3.300	3.250	3.300	2.926	244,000
2022-01-21	3.270	3.340	3.270	3.300	2.926	807,000
2022-01-20	3.250	3.260	3.220	3.220	2.856	653,000
2022-01-19	3.160	3.260	3.150	3.150	2.793	729,000
2022-01-18	3.120	3.120	3.120	3.120	2.767	10,000
2022-01-17	3.100	3.150	3.100	3.120	2.767	180,000
2022-01-14	3.150	3.150	3.100	3.100	2.749	25,000
2022-01-13	3.140	3.140	3.100	3.100	2.749	23,000
2022-01-12	3.000	3.160	3.000	3.100	2.749	41,000
2022-01-11	3.030	3.090	3.000	3.000	2.660	89,000
2022-01-10	2.970	3.000	2.920	3.000	2.660	114,000
2022-01-07	3.030	3.030	3.000	3.000	2.660	69,000
2022-01-06	2.970	3.030	2.970	3.000	2.660	190,000
2022-01-05	3.010	3.020	3.010	3.020	2.678	110,000
2022-01-03	2.920	3.000	2.900	3.000	2.660	485,000
2021-12-31	2.950	2.990	2.910	2.910	2.581	4,368,000
2021-12-29	2.960	2.980	2.950	2.950	2.616	31,000
2021-12-28	2.910	2.980	2.910	2.980	2.643	6,000
2021-12-27	2.940	2.940	2.900	2.900	2.572	200,000
2021-12-23	3.000	3.000	3.000	3.000	2.660	205,000
2021-12-22	2.910	3.000	2.910	3.000	2.660	379,000
2021-12-17	2.960	2.960	2.910	2.910	2.581	156,000
2021-12-16	3.000	3.000	3.000	3.000	2.660	1,950,000
2021-12-14	2.960	2.960	2.960	2.960	2.625	3,000
2021-12-13	3.080	3.080	2.960	2.960	2.625	4,000
2021-12-09	2.950	2.950	2.930	2.930	2.598	7,000
2021-12-07	2.980	2.980	2.920	2.930	2.598	32,000
2021-12-06	3.140	3.140	3.140	3.140	2.785	3,000
2021-12-03	2.930	2.930	2.930	2.930	2.598	50,000
2021-12-02	2.970	2.970	2.930	2.930	2.598	135,000
2021-12-01	2.970	2.970	2.970	2.970	2.634	134,000
2021-11-29	2.950	2.970	2.950	2.970	2.634	1,027,000
2021-11-26	3.030	3.030	2.950	2.950	2.616	262,000
2021-11-25	3.060	3.060	2.970	3.000	2.660	2,011,000
2021-11-24	3.130	3.190	3.050	3.060	2.714	1,912,000

← NewerPage 18 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.