Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	4.020	4.020	4.020	4.020	3.920	103,000
2025-09-23	4.020	4.020	4.020	4.020	3.920	36,000
2025-09-22	4.020	4.030	4.020	4.020	3.920	27,000
2025-09-19	4.050	4.050	4.050	4.050	3.949	2,297,000
2025-09-18	4.020	4.020	4.020	4.020	3.920	4,000
2025-09-17	4.020	4.030	4.020	4.030	3.929	45,000
2025-09-16	4.100	4.100	4.020	4.020	3.920	69,000
2025-09-15	4.150	4.150	4.150	4.150	4.046	1,000
2025-09-11	4.050	4.100	4.030	4.100	3.998	485,000
2025-09-10	4.000	4.000	4.000	4.000	3.900	174,000
2025-09-09	4.000	4.000	4.000	4.000	3.900	286,000
2025-09-08	3.960	4.000	3.960	4.000	3.900	435,000
2025-09-04	3.960	3.960	3.960	3.960	3.861	83,000
2025-09-03	3.850	3.960	3.850	3.960	3.861	309,000
2025-09-02	3.800	3.940	3.800	3.940	3.842	53,000
2025-09-01	3.720	3.940	3.720	3.940	3.842	220,000
2025-08-29	3.980	3.980	3.950	3.950	3.851	11,000
2025-08-28	3.800	3.810	3.630	3.810	3.715	271,000
2025-08-27	4.000	4.000	4.000	4.000	3.900	230,000
2025-08-26	3.750	4.000	3.750	4.000	3.900	232,000
2025-08-22	3.740	4.000	3.740	4.000	3.900	16,000
2025-08-20	3.920	4.050	3.920	4.050	3.949	139,000
2025-08-19	4.000	4.070	3.980	3.980	3.881	40,000
2025-08-18	3.990	4.000	3.990	3.990	3.890	44,000
2025-08-15	4.000	4.000	4.000	4.000	3.900	6,000
2025-08-14	4.100	4.100	4.050	4.050	3.949	61,000
2025-08-13	4.020	4.020	4.020	4.020	3.920	15,000
2025-08-12	4.000	4.000	4.000	4.000	3.900	18,000
2025-08-11	4.050	4.050	4.000	4.000	3.900	11,000
2025-08-08	4.030	4.050	4.000	4.050	3.949	130,000
2025-08-07	4.190	4.200	4.120	4.120	4.017	155,000
2025-08-06	4.200	4.200	3.920	4.200	4.095	119,000
2025-08-05	4.200	4.200	4.200	4.200	4.095	268,000
2025-08-04	4.140	4.160	4.000	4.020	3.920	57,000
2025-08-01	4.020	4.140	4.020	4.140	4.037	19,000
2025-07-31	3.950	3.950	3.950	3.950	3.851	10,000
2025-07-30	4.150	4.150	4.150	4.150	4.046	50,000
2025-07-29	4.130	4.150	4.130	4.150	4.046	113,000
2025-07-28	4.100	4.160	4.100	4.160	4.056	58,000
2025-07-25	4.100	4.150	4.040	4.150	4.046	180,000
2025-07-24	4.020	4.120	4.020	4.120	4.017	57,000
2025-07-23	4.020	4.020	4.020	4.020	3.920	16,000
2025-07-22	4.000	4.040	3.910	4.040	3.939	572,000
2025-07-21	4.020	4.020	4.000	4.000	3.900	220,000
2025-07-18	4.050	4.050	4.000	4.000	3.900	100,000
2025-07-17	4.080	4.080	4.080	4.080	3.978	101,000
2025-07-16	4.140	4.140	4.080	4.080	3.978	598,000
2025-07-15	4.180	4.180	4.140	4.140	4.037	20,000
2025-07-14	4.310	4.310	4.150	4.180	4.076	41,000
2025-07-11	4.180	4.320	4.170	4.320	4.212	129,000
2025-07-10	4.140	4.140	4.140	4.140	4.037	22,000
2025-07-09	4.000	4.120	4.000	4.120	4.017	185,000
2025-07-08	4.020	4.070	4.020	4.070	3.968	134,000
2025-07-07	4.030	4.050	4.000	4.030	3.929	165,000
2025-07-04	4.000	4.000	3.580	4.000	3.900	183,000
2025-07-03	4.030	4.200	3.800	4.030	3.929	1,095,000
2025-07-02	3.970	4.030	3.970	4.030	3.832	1,312,000
2025-07-01	3.910	3.970	3.900	3.970	3.775	379,000
2025-06-30	3.900	3.960	3.900	3.960	3.765	486,000
2025-06-27	3.890	3.900	3.890	3.900	3.708	300,000

← NewerPage 5 of 19 · 1,105 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.