Lopez Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.900 | 3.910 | 3.870 | 3.910 | 3.812 | 1,413,000 |
| 2026-04-20 | 3.940 | 3.940 | 3.840 | 3.900 | 3.803 | 398,000 |
| 2026-04-17 | 3.790 | 3.900 | 3.770 | 3.900 | 3.803 | 360,000 |
| 2026-04-16 | 3.890 | 3.890 | 3.780 | 3.790 | 3.695 | 82,000 |
| 2026-04-15 | 3.910 | 3.910 | 3.890 | 3.910 | 3.812 | 857,000 |
| 2026-04-14 | 3.910 | 3.960 | 3.860 | 3.900 | 3.803 | 290,000 |
| 2026-04-13 | 3.940 | 3.990 | 3.860 | 3.910 | 3.812 | 103,000 |
| 2026-04-10 | 3.930 | 4.000 | 3.930 | 4.000 | 3.900 | 1,806,000 |
| 2026-04-08 | 3.810 | 4.000 | 3.750 | 4.000 | 3.900 | 2,925,000 |
| 2026-04-07 | 3.800 | 3.940 | 3.800 | 3.810 | 3.715 | 85,000 |
| 2026-04-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.656 | 138,000 |
| 2026-04-01 | 3.700 | 3.750 | 3.700 | 3.750 | 3.656 | 35,000 |
| 2026-03-31 | 3.700 | 3.700 | 3.640 | 3.640 | 3.549 | 55,000 |
| 2026-03-30 | 3.680 | 3.680 | 3.640 | 3.650 | 3.559 | 58,000 |
| 2026-03-27 | 3.660 | 3.800 | 3.660 | 3.760 | 3.666 | 295,000 |
| 2026-03-26 | 3.840 | 4.000 | 3.750 | 3.820 | 3.725 | 743,000 |
| 2026-03-25 | 3.620 | 3.960 | 3.620 | 3.960 | 3.861 | 198,000 |
| 2026-03-24 | 3.630 | 3.630 | 3.620 | 3.620 | 3.530 | 5,000 |
| 2026-03-23 | 3.630 | 3.630 | 3.620 | 3.620 | 3.530 | 65,000 |
| 2026-03-19 | 3.630 | 3.670 | 3.620 | 3.620 | 3.530 | 123,000 |
| 2026-03-18 | 3.680 | 3.680 | 3.630 | 3.630 | 3.539 | 37,000 |
| 2026-03-17 | 3.670 | 3.750 | 3.670 | 3.680 | 3.588 | 25,000 |
| 2026-03-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.656 | 125,000 |
| 2026-03-13 | 3.680 | 3.750 | 3.680 | 3.750 | 3.656 | 126,000 |
| 2026-03-12 | 3.750 | 3.750 | 3.710 | 3.750 | 3.656 | 125,000 |
| 2026-03-11 | 3.710 | 3.750 | 3.710 | 3.750 | 3.656 | 140,000 |
| 2026-03-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.569 | 57,000 |
| 2026-03-09 | 3.850 | 3.900 | 3.850 | 3.900 | 3.803 | 56,000 |
| 2026-03-06 | 3.900 | 3.900 | 3.850 | 3.850 | 3.754 | 19,000 |
| 2026-03-05 | 4.000 | 4.000 | 3.700 | 3.890 | 3.793 | 11,000 |
| 2026-03-03 | 3.910 | 3.910 | 3.900 | 3.900 | 3.803 | 21,000 |
| 2026-02-27 | 4.050 | 4.050 | 3.860 | 4.010 | 3.910 | 1,560,000 |
| 2026-02-26 | 4.010 | 4.010 | 3.980 | 3.980 | 3.881 | 1,250,000 |
| 2026-02-25 | 4.000 | 4.010 | 4.000 | 4.010 | 3.910 | 1,313,000 |
| 2026-02-24 | 4.000 | 4.000 | 3.890 | 3.990 | 3.890 | 1,301,000 |
| 2026-02-23 | 3.920 | 4.000 | 3.920 | 4.000 | 3.900 | 1,265,000 |
| 2026-02-20 | 3.900 | 4.010 | 3.900 | 4.000 | 3.900 | 1,568,000 |
| 2026-02-19 | 4.100 | 4.150 | 3.900 | 3.900 | 3.803 | 382,000 |
| 2026-02-18 | 3.750 | 4.100 | 3.750 | 4.000 | 3.900 | 2,048,000 |
| 2026-02-16 | 3.760 | 3.890 | 3.760 | 3.800 | 3.705 | 139,000 |
| 2026-02-13 | 3.700 | 3.900 | 3.690 | 3.760 | 3.666 | 301,000 |
| 2026-02-12 | 3.760 | 3.890 | 3.680 | 3.690 | 3.598 | 220,000 |
| 2026-02-11 | 3.760 | 3.900 | 3.700 | 3.760 | 3.666 | 749,000 |
| 2026-02-10 | 3.750 | 3.760 | 3.740 | 3.760 | 3.666 | 368,000 |
| 2026-02-09 | 3.630 | 3.760 | 3.630 | 3.750 | 3.656 | 216,000 |
| 2026-02-06 | 3.750 | 3.750 | 3.740 | 3.740 | 3.647 | 376,000 |
| 2026-02-05 | 3.750 | 3.750 | 3.740 | 3.750 | 3.656 | 224,000 |
| 2026-02-04 | 3.610 | 3.750 | 3.610 | 3.750 | 3.656 | 266,000 |
| 2026-02-03 | 3.650 | 3.650 | 3.600 | 3.610 | 3.520 | 812,000 |
| 2026-02-02 | 3.610 | 3.630 | 3.610 | 3.630 | 3.539 | 78,000 |
| 2026-01-30 | 3.610 | 3.640 | 3.610 | 3.640 | 3.549 | 164,000 |
| 2026-01-28 | 3.840 | 3.840 | 3.600 | 3.750 | 3.656 | 318,000 |
| 2026-01-27 | 3.700 | 3.710 | 3.700 | 3.710 | 3.617 | 31,000 |
| 2026-01-26 | 3.700 | 3.800 | 3.610 | 3.750 | 3.656 | 202,000 |
| 2026-01-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.656 | 218,000 |
| 2026-01-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.656 | 260,000 |
| 2026-01-21 | 3.710 | 3.750 | 3.710 | 3.750 | 3.656 | 260,000 |
| 2026-01-19 | 3.730 | 3.830 | 3.730 | 3.760 | 3.666 | 380,000 |
| 2026-01-16 | 3.750 | 3.760 | 3.710 | 3.730 | 3.637 | 66,000 |
| 2026-01-15 | 3.810 | 3.810 | 3.720 | 3.720 | 3.627 | 2,000,000 |
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.