LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	9.500	9.690	9.490	9.690	7.339	4,341,500
2024-02-02	9.500	9.520	9.450	9.500	7.195	2,587,300
2024-02-01	9.450	9.530	9.400	9.450	7.158	3,789,700
2024-01-31	9.500	9.550	9.450	9.500	7.195	2,442,000
2024-01-30	9.510	9.520	9.460	9.500	7.195	2,517,300
2024-01-29	9.490	9.510	9.330	9.500	7.195	3,615,400
2024-01-26	9.320	9.520	9.290	9.500	7.195	4,631,800
2024-01-25	9.200	9.320	9.180	9.300	7.044	2,720,600
2024-01-24	9.150	9.210	9.100	9.190	6.961	813,700
2024-01-23	9.150	9.210	9.100	9.100	6.892	2,289,800
2024-01-22	9.170	9.170	9.100	9.100	6.892	1,212,800
2024-01-19	9.120	9.180	9.070	9.170	6.945	1,255,700
2024-01-18	9.070	9.140	9.050	9.100	6.892	1,130,200
2024-01-17	9.030	9.120	9.030	9.030	6.839	1,125,400
2024-01-16	9.150	9.150	9.030	9.030	6.839	1,148,800
2024-01-15	9.100	9.160	9.060	9.140	6.923	1,617,700
2024-01-12	9.090	9.100	9.000	9.030	6.839	695,100
2024-01-11	8.980	9.100	8.970	8.990	6.809	698,400
2024-01-10	9.000	9.000	8.900	8.900	6.741	1,895,400
2024-01-09	9.000	9.060	8.910	8.910	6.749	2,601,800
2024-01-08	9.150	9.150	8.910	8.910	6.749	3,780,000
2024-01-05	9.100	9.180	9.050	9.160	6.938	1,705,600
2024-01-04	9.100	9.150	9.000	9.000	6.817	1,287,200
2024-01-03	9.120	9.160	9.080	9.080	6.877	1,165,500
2024-01-02	8.980	9.120	8.980	9.100	6.892	1,645,000
2023-12-29	8.980	9.000	8.910	8.980	6.802	1,839,600
2023-12-28	8.860	8.980	8.860	8.900	6.741	455,600
2023-12-27	8.940	8.990	8.840	8.850	6.703	1,382,000
2023-12-22	8.860	8.970	8.860	8.940	6.771	835,400
2023-12-21	8.930	8.950	8.770	8.860	6.711	1,594,600
2023-12-20	8.800	8.920	8.790	8.880	6.726	2,847,400
2023-12-19	8.750	8.820	8.750	8.770	6.643	1,886,800
2023-12-18	8.830	8.830	8.730	8.730	6.612	2,620,300
2023-12-15	8.860	8.860	8.730	8.730	6.612	2,420,100
2023-12-14	8.800	8.860	8.740	8.740	6.620	2,853,700
2023-12-13	8.800	8.810	8.750	8.800	6.665	1,350,600
2023-12-12	8.800	8.810	8.770	8.800	6.665	874,700
2023-12-11	8.800	8.800	8.760	8.800	6.665	1,594,500
2023-12-07	8.800	8.820	8.760	8.790	6.658	1,408,700
2023-12-06	8.750	8.800	8.750	8.800	6.665	3,294,700
2023-12-05	8.780	8.870	8.730	8.750	6.627	1,328,700
2023-12-04	8.660	8.700	8.520	8.700	6.589	8,433,600
2023-12-01	8.850	8.860	8.750	8.820	6.453	6,957,300
2023-11-30	8.900	8.900	8.820	8.850	6.475	13,285,500
2023-11-29	8.930	8.940	8.880	8.880	6.497	3,304,300
2023-11-28	8.900	8.950	8.880	8.910	6.519	1,944,100
2023-11-24	9.000	9.000	8.850	8.890	6.504	2,714,000
2023-11-23	8.980	9.000	8.900	8.940	6.541	1,508,000
2023-11-22	8.970	9.000	8.950	8.980	6.570	841,500
2023-11-21	9.000	9.000	8.950	8.980	6.570	1,711,000
2023-11-20	9.100	9.100	8.950	8.980	6.570	3,788,400
2023-11-17	9.120	9.150	9.070	9.090	6.651	1,533,300
2023-11-16	9.120	9.140	9.090	9.120	6.673	2,689,600
2023-11-15	9.130	9.200	9.110	9.170	6.709	2,230,900
2023-11-14	9.070	9.160	9.050	9.130	6.680	2,321,800
2023-11-13	9.070	9.090	8.970	9.080	6.643	3,078,700
2023-11-10	9.050	9.120	9.050	9.100	6.658	3,413,400
2023-11-09	8.850	9.070	8.820	9.050	6.621	5,801,700
2023-11-08	8.780	8.870	8.780	8.850	6.475	2,672,200
2023-11-07	8.800	8.810	8.730	8.780	6.424	2,605,600

← NewerPage 12 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.