LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	8.850	8.850	8.750	8.750	6.402	1,768,800
2023-11-03	8.800	8.840	8.720	8.790	6.431	2,050,500
2023-10-31	8.520	8.850	8.500	8.850	6.475	2,105,700
2023-10-27	8.750	8.750	8.500	8.500	6.219	6,484,200
2023-10-26	8.790	8.800	8.720	8.780	6.424	2,404,700
2023-10-25	8.790	8.800	8.780	8.800	6.439	1,931,300
2023-10-24	8.820	8.840	8.780	8.800	6.439	1,545,500
2023-10-23	8.880	8.890	8.790	8.820	6.453	1,911,600
2023-10-20	8.810	8.890	8.810	8.830	6.460	2,116,400
2023-10-19	9.010	9.120	8.760	8.810	6.446	11,009,500
2023-10-18	9.050	9.150	8.990	8.990	6.578	3,024,500
2023-10-17	9.050	9.100	9.010	9.010	6.592	1,100,600
2023-10-16	9.070	9.100	9.010	9.010	6.592	1,205,000
2023-10-13	9.010	9.080	8.990	9.000	6.585	1,280,600
2023-10-12	9.050	9.090	8.950	8.980	6.570	4,933,400
2023-10-11	9.180	9.270	9.080	9.080	6.643	2,969,400
2023-10-10	9.090	9.230	9.020	9.150	6.695	900,300
2023-10-09	9.000	9.090	8.960	9.010	6.592	1,673,700
2023-10-06	9.100	9.100	8.820	9.010	6.592	7,783,900
2023-10-05	9.300	9.300	9.070	9.070	6.636	1,250,800
2023-10-04	9.230	9.300	9.170	9.300	6.804	670,500
2023-10-03	9.170	9.230	9.150	9.200	6.731	763,300
2023-10-02	9.200	9.200	9.080	9.140	6.687	1,261,300
2023-09-29	9.200	9.290	9.000	9.000	6.585	3,259,200
2023-09-28	9.050	9.200	9.040	9.170	6.709	1,226,900
2023-09-27	9.000	9.090	9.000	9.040	6.614	1,221,000
2023-09-26	9.050	9.100	9.000	9.000	6.585	1,910,700
2023-09-25	9.000	9.110	8.990	9.010	6.592	1,034,700
2023-09-22	8.920	9.000	8.920	8.980	6.570	1,098,100
2023-09-21	8.930	8.980	8.920	8.930	6.534	1,409,600
2023-09-20	8.950	8.980	8.930	8.930	6.534	724,100
2023-09-19	9.000	9.000	8.900	8.900	6.512	2,345,100
2023-09-18	9.000	9.050	8.900	8.940	6.541	1,983,500
2023-09-15	8.980	9.050	8.980	9.000	6.585	1,631,100
2023-09-14	9.100	9.100	8.980	8.980	6.570	1,717,800
2023-09-13	9.040	9.070	8.950	8.950	6.548	2,344,900
2023-09-12	9.110	9.140	9.030	9.030	6.607	1,957,900
2023-09-11	9.090	9.110	9.050	9.100	6.658	624,200
2023-09-08	9.080	9.110	9.010	9.070	6.636	4,192,700
2023-09-07	9.090	9.130	9.080	9.080	6.643	1,632,500
2023-09-06	9.130	9.170	9.080	9.080	6.643	1,147,200
2023-09-05	9.070	9.120	9.070	9.120	6.673	598,200
2023-09-04	9.010	9.100	9.010	9.010	6.592	2,183,000
2023-09-01	9.060	9.060	8.840	9.010	6.592	3,335,300
2023-08-31	9.380	9.400	9.120	9.120	6.453	4,468,300
2023-08-30	9.350	9.380	9.300	9.370	6.630	1,712,800
2023-08-29	9.370	9.370	9.230	9.350	6.616	1,947,300
2023-08-25	9.400	9.410	9.270	9.370	6.630	1,037,600
2023-08-24	9.300	9.410	9.270	9.400	6.651	1,194,900
2023-08-23	9.220	9.300	9.220	9.250	6.545	496,600
2023-08-22	9.280	9.290	9.150	9.220	6.524	1,882,400
2023-08-18	9.350	9.410	9.240	9.250	6.545	2,711,000
2023-08-17	9.490	9.490	9.350	9.350	6.616	1,291,600
2023-08-16	9.320	9.360	9.260	9.300	6.581	3,995,400
2023-08-15	9.320	9.360	9.250	9.300	6.581	2,038,400
2023-08-14	9.510	9.510	9.270	9.340	6.609	4,345,000
2023-08-11	9.500	9.520	9.490	9.500	6.722	792,800
2023-08-10	9.590	9.590	9.490	9.500	6.722	2,197,500
2023-08-09	9.520	9.550	9.490	9.500	6.722	1,051,900
2023-08-08	9.530	9.560	9.480	9.550	6.757	871,500

← NewerPage 13 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.