LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	10.040	10.040	9.880	9.960	8.018	3,405,300
2024-08-01	9.850	10.060	9.780	10.040	8.083	3,450,100
2024-07-31	9.780	9.860	9.750	9.850	7.930	1,042,300
2024-07-30	9.700	9.780	9.660	9.780	7.873	1,008,200
2024-07-29	9.690	9.780	9.650	9.660	7.777	747,900
2024-07-26	9.670	9.690	9.640	9.690	7.801	595,200
2024-07-25	9.650	9.700	9.540	9.620	7.745	853,400
2024-07-23	9.680	9.700	9.580	9.590	7.721	1,111,200
2024-07-22	9.700	9.770	9.670	9.670	7.785	3,307,800
2024-07-19	9.660	9.730	9.610	9.660	7.777	1,134,200
2024-07-18	9.600	9.660	9.590	9.600	7.729	1,643,000
2024-07-17	9.620	9.670	9.580	9.590	7.721	1,308,700
2024-07-16	9.800	9.800	9.520	9.520	7.664	1,410,500
2024-07-15	9.500	9.780	9.500	9.700	7.809	1,542,300
2024-07-12	9.620	9.650	9.500	9.500	7.648	4,101,400
2024-07-11	9.510	9.620	9.420	9.620	7.745	5,612,600
2024-07-10	9.480	9.660	9.470	9.500	7.648	3,367,100
2024-07-09	9.250	9.480	9.250	9.400	7.568	4,288,000
2024-07-08	9.300	9.300	9.180	9.200	7.407	19,986,801
2024-07-05	9.480	9.480	9.290	9.300	7.487	15,073,800
2024-07-04	9.700	9.700	9.380	9.400	7.568	12,878,000
2024-07-03	9.700	9.710	9.590	9.600	7.729	9,649,300
2024-07-02	9.620	9.700	9.590	9.600	7.729	6,561,900
2024-07-01	9.760	9.790	9.600	9.610	7.737	5,635,900
2024-06-28	9.890	9.890	9.750	9.750	7.849	5,894,100
2024-06-27	9.900	9.900	9.730	9.730	7.833	6,173,300
2024-06-26	9.930	9.940	9.880	9.900	7.970	1,431,100
2024-06-25	9.990	9.990	9.910	9.920	7.986	1,327,600
2024-06-24	10.000	10.000	9.960	9.990	8.043	1,288,000
2024-06-21	10.020	10.040	9.960	10.000	8.051	6,701,300
2024-06-20	10.000	10.040	9.980	10.020	8.067	7,033,700
2024-06-19	10.020	10.040	9.990	10.000	8.051	1,109,300
2024-06-18	10.000	10.040	10.000	10.000	8.051	795,500
2024-06-14	10.000	10.020	9.960	10.000	8.051	844,400
2024-06-13	10.020	10.020	9.950	10.000	8.051	1,293,600
2024-06-11	10.000	10.020	9.970	9.970	8.026	1,077,200
2024-06-10	10.000	10.020	9.960	10.000	8.051	1,330,400
2024-06-07	10.000	10.040	9.990	10.000	8.051	860,200
2024-06-06	9.960	10.080	9.960	9.990	8.043	185,200
2024-06-05	9.980	10.060	9.950	9.950	8.010	1,229,000
2024-06-04	10.120	10.120	9.950	9.980	8.034	881,800
2024-06-03	10.120	10.180	10.000	10.140	8.163	1,329,700
2024-05-31	10.000	10.480	9.900	10.480	8.437	5,808,900
2024-05-30	10.200	10.240	10.160	10.200	7.970	1,974,100
2024-05-29	10.260	10.260	10.200	10.240	8.001	1,714,700
2024-05-28	10.220	10.260	10.180	10.260	8.017	3,675,200
2024-05-27	10.220	10.260	10.180	10.200	7.970	934,800
2024-05-24	10.200	10.220	10.140	10.220	7.986	780,300
2024-05-23	10.200	10.200	10.120	10.200	7.970	1,128,900
2024-05-22	10.180	10.240	10.160	10.160	7.939	566,900
2024-05-21	10.200	10.280	10.140	10.180	7.954	1,693,900
2024-05-20	10.160	10.300	10.120	10.160	7.939	4,000,700
2024-05-17	10.080	10.140	10.060	10.060	7.861	1,950,000
2024-05-16	10.040	10.080	10.000	10.080	7.876	2,753,300
2024-05-15	10.020	10.060	9.990	10.000	7.814	2,102,100
2024-05-14	10.060	10.080	9.930	10.020	7.829	2,711,300
2024-05-13	10.060	10.080	10.020	10.020	7.829	1,984,400
2024-05-10	10.020	10.100	10.020	10.040	7.845	1,366,300
2024-05-09	10.020	10.060	9.900	10.020	7.829	1,766,400
2024-05-08	10.000	10.060	9.980	10.020	7.829	680,600

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3000 PHP
2026-06-04	0.3000 PHP
2026-03-05	0.3000 PHP
2025-12-01	0.3500 PHP
2025-09-08	0.3000 PHP
2025-06-30	0.3000 PHP
2025-03-28	0.3000 PHP
2024-11-29	0.3500 PHP
2024-09-03	0.3000 PHP
2024-05-31	0.3000 PHP
2024-03-08	0.3000 PHP
2023-12-04	0.3000 PHP
2023-09-01	0.3000 PHP
2023-05-25	0.3000 PHP
2023-03-01	0.3000 PHP
2022-12-01	0.5000 PHP
2022-08-30	0.3000 PHP
2022-05-26	0.3000 PHP
2022-03-25	0.3000 PHP
2021-12-01	0.6000 PHP
2021-06-22	0.2400 PHP
2021-03-26	0.2400 PHP
2020-12-03	0.1500 PHP
2020-08-27	0.2300 PHP
2020-06-03	0.4300 PHP
2019-04-24	0.1500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.