Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-19	2.660	2.660	2.630	2.630	2.501	17,000
2025-03-18	2.740	2.740	2.650	2.650	2.520	7,000
2025-03-17	2.730	2.730	2.730	2.730	2.596	4,000
2025-03-14	2.740	2.740	2.740	2.740	2.605	5,000
2025-03-13	2.650	2.650	2.650	2.650	2.520	3,000
2025-03-12	2.650	2.650	2.650	2.650	2.520	14,000
2025-03-11	2.650	2.660	2.650	2.650	2.520	64,000
2025-03-10	2.660	2.700	2.650	2.650	2.520	336,000
2025-03-07	2.650	2.700	2.650	2.700	2.567	4,000
2025-03-06	2.670	2.670	2.650	2.650	2.520	15,000
2025-03-05	2.800	2.800	2.800	2.800	2.662	5,000
2025-03-04	2.660	2.800	2.660	2.800	2.662	47,000
2025-03-03	2.660	2.660	2.660	2.660	2.529	1,000
2025-02-28	2.710	2.710	2.660	2.700	2.567	149,000
2025-02-27	2.700	2.700	2.700	2.700	2.567	11,000
2025-02-26	2.700	2.700	2.700	2.700	2.567	209,000
2025-02-25	2.700	2.700	2.700	2.700	2.567	2,000
2025-02-24	2.680	2.800	2.680	2.700	2.567	144,000
2025-02-21	2.660	2.660	2.660	2.660	2.529	4,000
2025-02-20	2.920	2.930	2.760	2.760	2.624	37,000
2025-02-17	2.930	2.930	2.930	2.930	2.786	17,000
2025-02-14	2.900	2.930	2.900	2.930	2.786	28,000
2025-02-13	2.980	2.980	2.980	2.980	2.833	1,000
2025-02-12	2.750	2.750	2.700	2.700	2.567	44,000
2025-02-11	2.800	2.860	2.800	2.800	2.662	58,000
2025-02-10	2.800	2.860	2.800	2.860	2.719	31,000
2025-02-06	2.890	2.890	2.890	2.890	2.748	8,000
2025-02-05	2.820	2.850	2.770	2.800	2.662	1,793,000
2025-02-04	2.840	2.840	2.800	2.800	2.662	1,003,000
2025-02-03	2.840	2.840	2.840	2.840	2.700	5,000
2025-01-31	2.850	2.850	2.700	2.700	2.567	24,000
2025-01-30	2.690	2.800	2.690	2.770	2.634	45,000
2025-01-28	2.800	2.800	2.650	2.650	2.520	150,000
2025-01-27	2.890	2.890	2.800	2.800	2.662	98,000
2025-01-24	2.910	2.910	2.900	2.900	2.757	9,000
2025-01-22	2.950	3.000	2.910	2.910	2.767	12,000
2025-01-21	2.910	2.990	2.880	2.990	2.843	99,000
2025-01-20	2.920	2.920	2.920	2.920	2.776	6,000
2025-01-17	2.960	2.960	2.960	2.960	2.814	6,000
2025-01-16	2.960	2.970	2.960	2.970	2.824	10,000
2025-01-15	2.970	2.970	2.970	2.970	2.824	10,000
2025-01-14	2.970	3.100	2.970	3.100	2.948	5,000
2025-01-13	2.970	2.970	2.960	2.970	2.824	28,000
2025-01-10	2.960	3.220	2.950	3.220	3.062	75,000
2025-01-09	3.010	3.080	2.960	3.010	2.862	308,000
2025-01-08	2.870	3.870	2.870	3.450	3.280	1,527,000
2025-01-06	2.720	2.720	2.700	2.700	2.567	30,000
2025-01-03	2.840	2.840	2.840	2.840	2.700	1,000
2025-01-02	2.840	2.840	2.840	2.840	2.700	2,000
2024-12-26	2.700	2.700	2.700	2.700	2.567	21,000
2024-12-23	2.700	2.700	2.700	2.700	2.567	11,464,000
2024-12-20	2.750	2.750	2.700	2.700	2.567	98,000
2024-12-19	2.750	2.750	2.750	2.750	2.615	25,000
2024-12-18	2.760	2.760	2.750	2.750	2.615	13,000
2024-12-17	2.750	2.800	2.750	2.760	2.624	528,000
2024-12-16	2.750	2.760	2.750	2.760	2.624	44,000
2024-12-13	2.800	2.800	2.750	2.750	2.615	6,000
2024-12-12	2.750	2.750	2.740	2.740	2.605	58,000
2024-12-11	2.890	2.890	2.890	2.890	2.748	58,000
2024-12-05	2.890	2.890	2.890	2.890	2.748	45,000

← NewerPage 7 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.