Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	2.770	2.900	2.770	2.900	2.757	17,000
2024-12-02	2.950	2.950	2.940	2.940	2.795	3,000
2024-11-29	2.760	2.760	2.760	2.760	2.624	14,000
2024-11-28	2.760	2.760	2.760	2.760	2.624	10,000
2024-11-27	2.800	2.900	2.760	2.800	2.662	102,000
2024-11-26	2.820	2.820	2.810	2.810	2.672	11,000
2024-11-25	2.900	2.900	2.820	2.820	2.681	75,000
2024-11-22	2.900	2.900	2.900	2.900	2.757	10,000
2024-11-21	3.100	3.100	2.850	2.850	2.710	32,000
2024-11-20	3.100	3.110	3.080	3.080	2.929	360,000
2024-11-19	3.100	3.100	3.100	3.100	2.948	138,000
2024-11-18	3.100	3.100	3.100	3.100	2.948	143,000
2024-11-15	3.100	3.120	3.100	3.100	2.948	206,000
2024-11-14	3.100	3.130	3.100	3.100	2.948	367,000
2024-11-13	3.000	3.100	3.000	3.100	2.948	29,000
2024-11-12	2.880	3.000	2.820	3.000	2.852	103,000
2024-11-08	3.200	3.200	2.900	3.010	2.862	27,000
2024-11-07	2.900	3.000	2.900	3.000	2.852	210,000
2024-11-06	2.900	2.900	2.880	2.900	2.757	316,000
2024-11-05	2.860	2.900	2.860	2.900	2.757	6,000
2024-10-31	2.850	2.940	2.850	2.940	2.795	78,000
2024-10-30	2.920	2.920	2.920	2.920	2.776	27,000
2024-10-29	2.900	2.920	2.900	2.920	2.776	426,000
2024-10-28	2.940	2.940	2.880	2.900	2.757	53,000
2024-10-25	2.940	2.940	2.940	2.940	2.795	6,000
2024-10-24	2.990	2.990	2.900	2.960	2.814	107,000
2024-10-23	2.850	3.100	2.850	3.010	2.862	23,372,000
2024-10-22	2.860	2.880	2.840	2.850	2.710	72,000
2024-10-21	2.860	2.870	2.850	2.870	2.729	424,000
2024-10-18	2.860	2.930	2.860	2.900	2.757	43,000
2024-10-17	2.900	2.900	2.860	2.860	2.719	89,000
2024-10-16	2.910	2.910	2.870	2.870	2.729	15,000
2024-10-15	2.900	2.900	2.900	2.900	2.757	26,000
2024-10-14	2.870	2.960	2.870	2.870	2.729	74,000
2024-10-11	2.900	2.900	2.850	2.870	2.729	138,000
2024-10-10	2.980	2.980	2.900	2.900	2.757	73,000
2024-10-09	2.880	2.900	2.880	2.900	2.757	6,000
2024-10-08	2.940	2.950	2.890	2.890	2.748	47,000
2024-10-07	2.900	2.940	2.870	2.930	2.786	85,000
2024-10-04	2.860	2.900	2.850	2.850	2.710	68,000
2024-10-03	2.880	2.890	2.850	2.890	2.748	48,000
2024-10-02	2.900	2.900	2.880	2.900	2.757	15,000
2024-10-01	2.850	2.900	2.850	2.900	2.757	67,000
2024-09-30	2.850	2.850	2.810	2.810	2.672	1,288,000
2024-09-27	2.930	2.930	2.860	2.860	2.719	11,000
2024-09-26	2.930	2.940	2.850	2.940	2.795	135,000
2024-09-25	2.940	2.940	2.940	2.940	2.795	26,000
2024-09-24	2.830	2.930	2.800	2.930	2.786	172,000
2024-09-23	2.930	2.930	2.850	2.850	2.710	148,000
2024-09-20	2.900	2.930	2.860	2.860	2.719	344,000
2024-09-19	2.900	2.900	2.900	2.900	2.757	12,000
2024-09-18	2.800	2.900	2.800	2.900	2.757	25,000
2024-09-17	2.900	2.900	2.800	2.800	2.662	78,000
2024-09-16	2.900	2.900	2.900	2.900	2.757	2,000
2024-09-13	2.810	2.890	2.800	2.800	2.662	120,000
2024-09-12	2.850	2.950	2.820	2.900	2.757	215,000
2024-09-11	2.990	2.990	2.850	2.900	2.757	92,000
2024-09-10	2.970	2.990	2.900	2.900	2.757	252,000
2024-09-09	2.970	2.970	2.890	2.890	2.748	363,000
2024-09-06	2.960	2.970	2.960	2.970	2.824	12,000

← NewerPage 8 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.