LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	10.080	10.100	10.000	10.000	7.814	2,468,000
2024-05-06	10.020	10.140	10.020	10.040	7.845	786,700
2024-05-03	10.100	10.120	10.000	10.040	7.845	1,237,500
2024-05-02	10.100	10.160	10.000	10.040	7.845	1,142,800
2024-04-30	10.140	10.160	9.990	10.160	7.939	1,563,200
2024-04-29	9.900	10.180	9.820	10.180	7.954	3,497,600
2024-04-26	9.780	9.900	9.700	9.900	7.736	820,500
2024-04-25	9.670	9.790	9.670	9.710	7.587	580,900
2024-04-24	9.610	9.680	9.590	9.670	7.556	2,230,000
2024-04-23	9.620	9.620	9.580	9.610	7.509	796,500
2024-04-22	9.570	9.650	9.550	9.580	7.486	1,198,200
2024-04-19	9.620	9.650	9.430	9.570	7.478	2,429,200
2024-04-18	9.600	9.610	9.500	9.600	7.501	1,868,000
2024-04-17	9.420	9.610	9.400	9.600	7.501	1,030,800
2024-04-16	9.530	9.550	9.360	9.420	7.361	2,868,800
2024-04-15	9.800	9.800	9.500	9.500	7.423	3,422,200
2024-04-12	9.850	9.900	9.790	9.810	7.665	1,047,400
2024-04-11	9.980	9.980	9.800	9.850	7.697	1,518,600
2024-04-08	9.890	9.980	9.740	9.980	7.798	2,575,100
2024-04-05	10.000	10.000	9.850	9.890	7.728	1,705,000
2024-04-04	10.000	10.000	9.900	10.000	7.814	1,094,700
2024-04-03	10.000	10.040	9.900	10.000	7.814	1,502,700
2024-04-02	9.920	10.080	9.920	10.000	7.814	2,530,300
2024-04-01	9.970	9.970	9.870	9.920	7.751	1,650,800
2024-03-27	9.900	9.990	9.840	9.990	7.806	2,761,900
2024-03-26	9.800	9.900	9.780	9.900	7.736	2,591,000
2024-03-25	9.640	9.780	9.640	9.780	7.642	991,800
2024-03-22	9.790	9.820	9.620	9.620	7.517	1,571,800
2024-03-21	9.800	9.800	9.520	9.790	7.650	4,237,200
2024-03-20	9.670	9.980	9.650	9.800	7.658	1,334,700
2024-03-19	9.650	9.790	9.650	9.670	7.556	1,271,500
2024-03-18	10.080	10.080	9.650	9.650	7.540	3,352,400
2024-03-15	10.040	10.300	9.800	10.300	8.048	14,416,400
2024-03-14	10.000	10.200	9.760	10.200	7.970	10,680,500
2024-03-13	9.860	10.160	9.740	10.100	7.892	9,381,600
2024-03-12	9.700	9.850	9.570	9.850	7.697	6,993,700
2024-03-11	9.490	9.700	9.460	9.700	7.579	10,839,900
2024-03-08	9.480	9.500	9.400	9.490	7.415	5,497,400
2024-03-07	9.720	9.800	9.660	9.780	7.407	5,251,100
2024-03-06	9.850	9.880	9.720	9.720	7.362	2,153,300
2024-03-05	9.900	9.940	9.770	9.850	7.461	1,849,100
2024-03-04	9.700	9.900	9.680	9.900	7.498	5,489,800
2024-03-01	9.580	9.700	9.580	9.700	7.347	3,351,400
2024-02-29	9.740	9.740	9.500	9.500	7.195	3,853,100
2024-02-28	9.680	9.750	9.670	9.740	7.377	1,674,900
2024-02-27	9.760	9.830	9.700	9.700	7.347	4,354,600
2024-02-26	9.680	9.770	9.680	9.740	7.377	4,369,200
2024-02-23	9.430	9.580	9.420	9.580	7.256	1,696,600
2024-02-22	9.320	9.500	9.320	9.420	7.135	2,205,400
2024-02-21	9.650	9.650	9.350	9.350	7.082	6,219,800
2024-02-20	9.580	9.700	9.570	9.650	7.309	880,300
2024-02-19	9.690	9.700	9.580	9.580	7.256	1,230,900
2024-02-16	9.660	9.740	9.660	9.690	7.339	999,500
2024-02-15	9.630	9.720	9.620	9.640	7.301	1,306,100
2024-02-14	9.630	9.690	9.580	9.630	7.294	1,451,700
2024-02-13	9.650	9.710	9.620	9.630	7.294	1,203,200
2024-02-12	9.590	9.710	9.590	9.600	7.271	765,400
2024-02-08	9.600	9.760	9.590	9.590	7.264	1,695,200
2024-02-07	9.800	9.810	9.590	9.590	7.264	3,206,900
2024-02-06	9.720	9.810	9.690	9.800	7.423	4,772,000

← NewerPage 11 of 21 · 1,222 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.