Lopez Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.000 | 3.000 | 2.990 | 2.990 | 2.843 | 80,000 |
| 2024-09-04 | 3.000 | 3.000 | 3.000 | 3.000 | 2.852 | 1,000 |
| 2024-09-03 | 3.000 | 3.000 | 2.980 | 2.980 | 2.833 | 11,000 |
| 2024-09-02 | 3.050 | 3.050 | 3.050 | 3.050 | 2.900 | 3,000 |
| 2024-08-30 | 3.000 | 3.120 | 3.000 | 3.110 | 2.957 | 467,000 |
| 2024-08-29 | 3.120 | 3.120 | 3.120 | 3.120 | 2.967 | 1,000 |
| 2024-08-28 | 3.150 | 3.150 | 3.140 | 3.140 | 2.986 | 2,000 |
| 2024-08-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.805 | 3,000 |
| 2024-08-22 | 2.950 | 2.950 | 2.950 | 2.950 | 2.805 | 13,000 |
| 2024-08-21 | 3.140 | 3.140 | 3.020 | 3.020 | 2.871 | 46,000 |
| 2024-08-20 | 3.100 | 3.160 | 3.100 | 3.160 | 3.005 | 3,000 |
| 2024-08-19 | 3.170 | 3.180 | 3.140 | 3.160 | 3.005 | 214,000 |
| 2024-08-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.805 | 13,000 |
| 2024-08-15 | 2.970 | 2.970 | 2.970 | 2.970 | 2.824 | 50,000 |
| 2024-08-14 | 3.000 | 3.000 | 2.950 | 2.960 | 2.814 | 152,000 |
| 2024-08-13 | 3.170 | 3.170 | 3.000 | 3.000 | 2.852 | 43,000 |
| 2024-08-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.852 | 72,000 |
| 2024-08-09 | 3.120 | 3.120 | 3.010 | 3.010 | 2.862 | 33,000 |
| 2024-08-08 | 3.050 | 3.050 | 3.010 | 3.010 | 2.862 | 200,000 |
| 2024-08-07 | 3.100 | 3.120 | 3.100 | 3.100 | 2.948 | 13,000 |
| 2024-08-06 | 3.110 | 3.110 | 3.040 | 3.100 | 2.948 | 25,000 |
| 2024-08-05 | 3.050 | 3.050 | 3.010 | 3.010 | 2.862 | 55,000 |
| 2024-08-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.043 | 8,000 |
| 2024-08-01 | 3.100 | 3.100 | 3.100 | 3.100 | 2.948 | 4,000 |
| 2024-07-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.204 | 1,000 |
| 2024-07-29 | 3.400 | 3.400 | 3.370 | 3.370 | 3.204 | 6,000 |
| 2024-07-23 | 3.320 | 3.320 | 3.130 | 3.130 | 2.976 | 2,000 |
| 2024-07-22 | 3.260 | 3.260 | 3.110 | 3.120 | 2.967 | 53,000 |
| 2024-07-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.100 | 71,000 |
| 2024-07-18 | 3.260 | 3.270 | 3.260 | 3.260 | 3.100 | 62,000 |
| 2024-07-17 | 3.260 | 3.260 | 3.200 | 3.200 | 3.043 | 24,000 |
| 2024-07-16 | 3.260 | 3.270 | 3.260 | 3.270 | 3.109 | 14,000 |
| 2024-07-15 | 3.300 | 3.300 | 3.270 | 3.270 | 3.109 | 109,000 |
| 2024-07-12 | 3.390 | 3.390 | 3.300 | 3.300 | 3.138 | 16,000 |
| 2024-07-11 | 3.250 | 3.400 | 3.250 | 3.340 | 3.176 | 57,000 |
| 2024-07-10 | 3.300 | 3.300 | 3.100 | 3.130 | 2.976 | 62,000 |
| 2024-07-09 | 3.410 | 3.410 | 3.200 | 3.400 | 3.233 | 50,000 |
| 2024-07-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.252 | 1,000 |
| 2024-07-05 | 3.420 | 3.470 | 3.420 | 3.470 | 3.299 | 31,000 |
| 2024-07-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.290 | 50,000 |
| 2024-07-03 | 3.500 | 3.500 | 3.440 | 3.440 | 3.271 | 34,000 |
| 2024-07-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.328 | 50,000 |
| 2024-07-01 | 3.500 | 3.500 | 3.450 | 3.450 | 3.280 | 16,000 |
| 2024-06-28 | 3.460 | 3.500 | 3.460 | 3.500 | 3.328 | 18,649,000 |
| 2024-06-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.328 | 15,000 |
| 2024-06-26 | 3.520 | 3.520 | 3.500 | 3.500 | 3.328 | 93,000 |
| 2024-06-24 | 3.650 | 3.650 | 3.550 | 3.550 | 3.375 | 133,000 |
| 2024-06-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.470 | 55,000 |
| 2024-06-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.470 | 1,000 |
| 2024-06-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.404 | 3,000 |
| 2024-06-14 | 3.800 | 3.890 | 3.560 | 3.700 | 3.518 | 92,000 |
| 2024-06-13 | 3.800 | 3.800 | 3.450 | 3.450 | 3.280 | 11,000 |
| 2024-06-11 | 3.970 | 3.970 | 3.800 | 3.800 | 3.508 | 8,000 |
| 2024-06-10 | 3.900 | 3.920 | 3.900 | 3.920 | 3.619 | 12,000 |
| 2024-06-07 | 3.860 | 3.900 | 3.850 | 3.850 | 3.555 | 96,000 |
| 2024-06-06 | 3.770 | 3.800 | 3.740 | 3.740 | 3.453 | 43,000 |
| 2024-06-05 | 3.770 | 3.770 | 3.760 | 3.760 | 3.471 | 24,000 |
| 2024-06-04 | 3.750 | 3.760 | 3.750 | 3.760 | 3.471 | 16,000 |
| 2024-06-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.462 | 1,000 |
| 2024-05-31 | 3.720 | 3.990 | 3.720 | 3.950 | 3.647 | 56,000 |
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.