Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.490	6.000	5.400	5.650	5.650	6,334,100
2026-07-20	4.430	5.300	4.430	5.000	5.000	3,565,000
2026-07-17	4.170	4.230	4.140	4.210	4.210	190,000
2026-07-16	4.190	4.200	4.100	4.100	4.100	105,000
2026-07-15	4.120	4.280	4.060	4.070	4.070	1,371,000
2026-07-14	4.030	4.030	4.030	4.030	4.030	51,000
2026-07-13	4.030	4.030	4.030	4.030	4.030	1,000
2026-07-10	4.090	4.090	4.000	4.030	4.030	242,000
2026-07-09	4.050	4.120	4.050	4.100	4.100	268,000
2026-07-07	4.120	4.120	4.010	4.030	4.030	226,000
2026-07-06	4.000	4.120	4.000	4.120	4.120	361,000
2026-07-03	4.000	4.000	4.000	4.000	4.000	560,000
2026-07-02	4.000	4.010	4.000	4.000	4.000	460,000
2026-07-01	4.050	4.050	4.000	4.000	4.000	82,000
2026-06-30	4.090	4.090	4.050	4.050	4.050	40,000
2026-06-29	4.040	4.090	4.040	4.090	4.090	1,244,000
2026-06-26	4.010	4.030	4.010	4.030	4.030	63,000
2026-06-25	4.000	4.000	4.000	4.000	4.000	25,000
2026-06-24	4.010	4.010	4.000	4.000	3.900	396,000
2026-06-23	4.000	4.020	4.000	4.000	3.900	101,000
2026-06-22	3.980	4.000	3.930	4.000	3.900	14,000
2026-06-19	4.000	4.040	4.000	4.000	3.900	14,000
2026-06-18	4.000	4.000	4.000	4.000	3.900	119,000
2026-06-17	4.020	4.030	4.000	4.010	3.910	193,000
2026-06-16	3.900	4.000	3.890	3.980	3.881	606,000
2026-06-15	3.800	3.880	3.800	3.870	3.773	182,000
2026-06-11	3.760	3.860	3.760	3.800	3.705	44,000
2026-06-10	3.760	3.760	3.750	3.750	3.656	24,000
2026-06-09	3.760	3.790	3.760	3.790	3.695	2,000
2026-06-08	3.800	3.800	3.760	3.760	3.666	53,000
2026-06-05	3.750	3.790	3.740	3.790	3.695	12,000
2026-06-04	3.920	4.020	3.740	3.750	3.656	1,773,000
2026-06-02	3.680	3.680	3.680	3.680	3.588	2,000
2026-06-01	3.660	3.700	3.660	3.670	3.578	76,000
2026-05-29	3.720	3.740	3.620	3.650	3.559	885,000
2026-05-28	3.800	3.800	3.720	3.720	3.627	463,000
2026-05-26	3.740	3.800	3.730	3.750	3.656	46,000
2026-05-25	3.940	3.940	3.720	3.730	3.637	12,000
2026-05-22	3.930	3.930	3.930	3.930	3.832	462,000
2026-05-21	3.930	3.930	3.930	3.930	3.832	1,227,000
2026-05-20	3.930	3.930	3.930	3.930	3.832	193,000
2026-05-19	3.930	3.960	3.920	3.950	3.851	381,000
2026-05-18	3.990	4.000	3.930	3.930	3.832	1,358,000
2026-05-15	4.000	4.000	3.970	4.000	3.900	1,163,000
2026-05-14	3.910	4.150	3.910	4.030	3.929	3,497,000
2026-05-13	3.950	3.950	3.910	3.940	3.842	381,000
2026-05-12	3.930	3.980	3.920	3.920	3.822	973,000
2026-05-11	3.910	3.960	3.910	3.930	3.832	508,000
2026-05-08	3.900	3.920	3.900	3.900	3.803	187,000
2026-05-07	3.910	3.960	3.870	3.930	3.832	1,738,000
2026-05-06	3.900	3.900	3.900	3.900	3.803	247,000
2026-05-05	3.850	3.890	3.850	3.880	3.783	52,000
2026-05-04	3.860	3.860	3.850	3.850	3.754	33,000
2026-04-30	3.860	3.860	3.860	3.860	3.764	250,000
2026-04-29	3.860	3.860	3.850	3.850	3.754	25,000
2026-04-28	3.810	3.860	3.720	3.860	3.764	95,000
2026-04-27	3.900	3.910	3.800	3.800	3.705	16,000
2026-04-24	3.900	3.930	3.900	3.910	3.812	200,000
2026-04-23	3.930	3.930	3.860	3.930	3.832	819,000
2026-04-22	3.900	3.930	3.900	3.920	3.822	1,618,000

← NewerPage 2 of 4 · 225 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.