Lopez Holdings Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	3.130	3.130	3.120	3.120	2.767	17,000
2021-11-22	3.150	3.150	3.150	3.150	2.793	10,000
2021-11-19	3.150	3.150	3.150	3.150	2.793	24,000
2021-11-18	3.150	3.220	3.150	3.220	2.856	52,000
2021-11-17	3.190	3.220	3.150	3.210	2.847	110,000
2021-11-16	3.100	3.110	3.100	3.110	2.758	12,000
2021-11-15	3.100	3.100	3.100	3.100	2.749	5,000
2021-11-12	3.130	3.160	3.100	3.100	2.749	117,000
2021-11-11	3.130	3.130	3.130	3.130	2.776	4,000
2021-11-10	3.200	3.200	3.200	3.200	2.838	21,000
2021-11-08	3.120	3.120	3.120	3.120	2.767	44,000
2021-11-05	3.240	3.240	3.100	3.120	2.767	518,000
2021-11-04	3.120	3.140	3.120	3.120	2.767	75,000
2021-11-03	3.250	3.250	3.120	3.120	2.767	344,000
2021-11-02	3.150	3.240	3.150	3.240	2.873	168,000
2021-10-29	3.160	3.290	3.150	3.150	2.793	1,688,000
2021-10-28	3.280	3.280	3.160	3.160	2.802	55,000
2021-10-27	3.240	3.300	3.160	3.300	2.926	57,000
2021-10-26	3.200	3.250	3.180	3.250	2.882	200,000
2021-10-25	3.250	3.310	3.250	3.300	2.926	116,000
2021-10-22	3.310	3.310	3.310	3.310	2.935	14,000
2021-10-21	3.300	3.310	3.300	3.310	2.935	27,000
2021-10-20	3.250	3.250	3.250	3.250	2.882	7,000
2021-10-19	3.210	3.250	3.210	3.250	2.882	230,000
2021-10-18	3.300	3.300	3.210	3.210	2.847	160,000
2021-10-15	3.310	3.310	3.310	3.310	2.935	6,000
2021-10-14	3.210	3.300	3.210	3.300	2.926	209,000

← NewerPage 19 of 19 · 1,107 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.