Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-27	3.890	3.900	3.890	3.900	3.708	300,000
2025-06-26	3.840	3.890	3.840	3.890	3.699	413,000
2025-06-25	3.880	3.880	3.830	3.850	3.661	242,000
2025-06-24	3.800	3.850	3.800	3.810	3.623	269,000
2025-06-23	3.900	3.900	3.800	3.800	3.613	15,848,000
2025-06-20	3.800	3.800	3.800	3.800	3.613	1,000
2025-06-19	3.930	3.930	3.620	3.890	3.699	239,000
2025-06-18	3.960	3.960	3.930	3.930	3.737	33,000
2025-06-17	3.810	3.940	3.810	3.940	3.746	391,000
2025-06-16	3.800	3.900	3.800	3.880	3.689	609,000
2025-06-13	3.600	3.800	3.600	3.800	3.613	1,186,000
2025-06-11	3.600	3.610	3.500	3.610	3.432	1,208,000
2025-06-10	3.500	3.500	3.500	3.500	3.328	413,000
2025-06-09	3.740	3.740	3.700	3.700	3.518	82,000
2025-06-05	3.650	3.770	3.510	3.700	3.518	55,000
2025-06-04	3.510	3.510	3.510	3.510	3.337	10,000
2025-06-03	3.630	3.630	3.590	3.590	3.413	162,000
2025-06-02	3.500	3.860	3.500	3.590	3.413	1,005,000
2025-05-30	3.420	3.420	3.420	3.420	3.252	184,000
2025-05-29	3.360	3.400	3.360	3.400	3.233	107,000
2025-05-28	3.360	3.390	3.330	3.390	3.223	205,000
2025-05-26	3.160	3.360	3.160	3.350	3.185	66,000
2025-05-23	3.220	3.350	3.220	3.350	3.185	6,888,000
2025-05-22	3.300	3.300	3.300	3.300	3.138	18,000
2025-05-21	3.210	3.400	3.210	3.400	3.233	252,000
2025-05-20	3.280	3.400	3.280	3.380	3.214	647,000
2025-05-19	2.900	3.200	2.900	3.200	3.043	338,000
2025-05-16	2.890	2.900	2.890	2.890	2.748	100,000
2025-05-15	2.800	2.900	2.800	2.900	2.757	94,000
2025-05-14	2.850	2.850	2.850	2.850	2.710	69,000
2025-05-09	2.750	2.810	2.720	2.810	2.672	685,000
2025-05-07	2.700	2.700	2.700	2.700	2.567	36,000
2025-05-06	2.610	2.800	2.610	2.800	2.662	3,246,000
2025-05-05	2.700	2.700	2.680	2.700	2.567	55,000
2025-05-02	2.700	2.700	2.670	2.680	2.548	225,000
2025-04-30	2.750	2.750	2.670	2.750	2.615	272,000
2025-04-29	2.710	2.710	2.650	2.650	2.520	210,000
2025-04-28	2.710	2.780	2.710	2.780	2.643	27,000
2025-04-25	2.750	2.790	2.750	2.780	2.643	36,000
2025-04-24	2.750	2.760	2.750	2.760	2.624	110,000
2025-04-23	2.700	2.800	2.690	2.800	2.662	168,000
2025-04-22	2.610	2.690	2.600	2.620	2.491	37,000
2025-04-21	2.550	2.550	2.540	2.540	2.415	8,000
2025-04-16	2.530	2.640	2.530	2.600	2.472	58,000
2025-04-15	2.650	2.660	2.650	2.660	2.529	16,000
2025-04-14	2.670	2.680	2.670	2.680	2.548	16,000
2025-04-11	2.530	2.530	2.530	2.530	2.406	1,000
2025-04-10	2.670	2.670	2.670	2.670	2.539	4,000
2025-04-08	2.690	2.690	2.520	2.520	2.396	34,000
2025-04-07	2.620	2.620	2.620	2.620	2.491	1,000
2025-04-04	2.650	2.680	2.610	2.680	2.548	9,000
2025-04-03	2.570	2.570	2.570	2.570	2.444	32,000
2025-03-31	2.640	2.640	2.640	2.640	2.510	3,000
2025-03-28	2.670	2.670	2.550	2.550	2.425	2,000
2025-03-27	2.520	2.550	2.500	2.550	2.425	185,000
2025-03-26	2.560	2.600	2.560	2.600	2.472	202,000
2025-03-25	2.520	2.620	2.520	2.560	2.434	105,000
2025-03-24	2.570	2.570	2.570	2.570	2.444	11,000
2025-03-21	2.540	2.540	2.520	2.520	2.396	20,000
2025-03-20	2.620	2.620	2.510	2.510	2.387	52,000

← NewerPage 6 of 19 · 1,106 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.