Lopez Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.850 | 3.850 | 3.610 | 3.810 | 3.715 | 2,382,000 |
| 2026-01-13 | 3.800 | 3.820 | 3.800 | 3.820 | 3.725 | 50,000 |
| 2026-01-12 | 3.800 | 3.880 | 3.800 | 3.850 | 3.754 | 2,019,000 |
| 2026-01-09 | 3.680 | 3.800 | 3.610 | 3.800 | 3.705 | 563,000 |
| 2026-01-08 | 3.760 | 3.760 | 3.590 | 3.590 | 3.500 | 1,220,000 |
| 2026-01-07 | 3.810 | 3.810 | 3.560 | 3.560 | 3.471 | 5,695,000 |
| 2026-01-06 | 3.750 | 3.920 | 3.740 | 3.810 | 3.715 | 656,000 |
| 2026-01-05 | 3.780 | 3.910 | 3.780 | 3.900 | 3.803 | 480,000 |
| 2026-01-02 | 3.750 | 3.780 | 3.750 | 3.780 | 3.686 | 162,000 |
| 2025-12-29 | 3.710 | 3.720 | 3.710 | 3.720 | 3.627 | 164,000 |
| 2025-12-22 | 3.710 | 3.710 | 3.610 | 3.710 | 3.617 | 112,000 |
| 2025-12-19 | 3.710 | 3.710 | 3.710 | 3.710 | 3.617 | 135,000 |
| 2025-12-18 | 3.750 | 3.750 | 3.710 | 3.710 | 3.617 | 212,000 |
| 2025-12-17 | 3.750 | 3.750 | 3.710 | 3.710 | 3.617 | 218,000 |
| 2025-12-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.608 | 30,000 |
| 2025-12-15 | 3.740 | 3.750 | 3.630 | 3.630 | 3.539 | 286,000 |
| 2025-12-11 | 3.600 | 3.750 | 3.600 | 3.750 | 3.656 | 4,000 |
| 2025-12-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.510 | 2,000 |
| 2025-12-09 | 3.650 | 3.750 | 3.650 | 3.750 | 3.656 | 127,000 |
| 2025-12-03 | 3.650 | 3.750 | 3.650 | 3.700 | 3.608 | 76,000 |
| 2025-12-02 | 3.650 | 3.650 | 3.650 | 3.650 | 3.559 | 5,000 |
| 2025-12-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.608 | 25,000 |
| 2025-11-27 | 3.750 | 3.750 | 3.700 | 3.700 | 3.608 | 113,000 |
| 2025-11-26 | 3.650 | 3.750 | 3.650 | 3.750 | 3.656 | 137,000 |
| 2025-11-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.656 | 100,000 |
| 2025-11-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.656 | 55,000 |
| 2025-11-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.559 | 184,000 |
| 2025-11-14 | 3.900 | 3.900 | 3.850 | 3.850 | 3.754 | 54,000 |
| 2025-11-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.783 | 150,000 |
| 2025-11-11 | 3.850 | 3.850 | 3.800 | 3.850 | 3.754 | 111,000 |
| 2025-11-10 | 3.810 | 3.850 | 3.800 | 3.850 | 3.754 | 143,000 |
| 2025-11-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.676 | 57,000 |
| 2025-11-06 | 3.750 | 3.800 | 3.750 | 3.800 | 3.705 | 153,000 |
| 2025-11-05 | 3.740 | 3.750 | 3.740 | 3.750 | 3.656 | 56,000 |
| 2025-11-04 | 3.700 | 3.700 | 3.600 | 3.600 | 3.510 | 353,000 |
| 2025-11-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.510 | 3,000 |
| 2025-10-30 | 3.610 | 3.610 | 3.610 | 3.610 | 3.520 | 30,000 |
| 2025-10-29 | 3.600 | 3.610 | 3.600 | 3.610 | 3.520 | 8,000 |
| 2025-10-28 | 3.610 | 3.650 | 3.610 | 3.650 | 3.559 | 63,000 |
| 2025-10-27 | 3.650 | 3.650 | 3.610 | 3.610 | 3.520 | 84,000 |
| 2025-10-24 | 3.680 | 3.700 | 3.610 | 3.610 | 3.520 | 27,000 |
| 2025-10-23 | 3.600 | 3.610 | 3.600 | 3.610 | 3.520 | 42,000 |
| 2025-10-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.510 | 11,000 |
| 2025-10-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.608 | 30,000 |
| 2025-10-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.520 | 3,000 |
| 2025-10-17 | 3.600 | 3.700 | 3.600 | 3.700 | 3.608 | 38,000 |
| 2025-10-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.725 | 25,000 |
| 2025-10-15 | 3.700 | 3.720 | 3.700 | 3.700 | 3.608 | 62,000 |
| 2025-10-14 | 3.630 | 3.950 | 3.630 | 3.840 | 3.744 | 76,000 |
| 2025-10-13 | 3.630 | 3.640 | 3.630 | 3.640 | 3.549 | 39,000 |
| 2025-10-09 | 3.650 | 3.820 | 3.650 | 3.780 | 3.686 | 93,000 |
| 2025-10-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.803 | 50,000 |
| 2025-10-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.803 | 123,000 |
| 2025-10-06 | 3.840 | 3.960 | 3.840 | 3.900 | 3.803 | 35,000 |
| 2025-10-03 | 3.900 | 3.900 | 3.840 | 3.840 | 3.744 | 48,000 |
| 2025-10-02 | 3.910 | 3.910 | 3.900 | 3.900 | 3.803 | 7,000 |
| 2025-10-01 | 3.940 | 3.940 | 3.910 | 3.910 | 3.812 | 261,000 |
| 2025-09-30 | 3.940 | 3.950 | 3.940 | 3.950 | 3.851 | 11,000 |
| 2025-09-29 | 3.930 | 3.930 | 3.900 | 3.900 | 3.803 | 70,000 |
| 2025-09-25 | 4.080 | 4.080 | 4.010 | 4.010 | 3.910 | 2,000 |
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.