LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	9.530	9.560	9.480	9.550	6.757	871,500
2023-08-07	9.500	9.600	9.500	9.520	6.736	465,300
2023-08-04	9.570	9.620	9.400	9.400	6.651	1,586,700
2023-08-03	9.500	9.600	9.500	9.560	6.764	513,500
2023-08-02	9.650	9.650	9.520	9.550	6.757	1,592,500
2023-08-01	9.680	9.680	9.560	9.570	6.772	571,500
2023-07-31	9.640	9.700	9.600	9.600	6.793	1,570,000
2023-07-28	9.610	9.650	9.550	9.560	6.764	939,800
2023-07-27	9.610	9.670	9.550	9.550	6.757	1,351,500
2023-07-26	9.620	9.640	9.590	9.600	6.793	965,400
2023-07-25	9.590	9.660	9.590	9.600	6.793	1,106,200
2023-07-24	9.650	9.700	9.580	9.580	6.779	8,978,300
2023-07-21	9.610	9.700	9.580	9.580	6.779	1,755,700
2023-07-20	9.600	9.690	9.600	9.600	6.793	4,331,300
2023-07-19	9.600	9.630	9.550	9.560	6.764	816,000
2023-07-18	9.780	9.870	9.410	9.460	6.694	3,824,500
2023-07-17	9.600	9.760	9.600	9.690	6.856	1,584,100
2023-07-14	9.600	9.640	9.590	9.600	6.793	1,311,300
2023-07-13	9.510	9.610	9.510	9.580	6.779	1,015,100
2023-07-12	9.500	9.600	9.470	9.470	6.701	932,700
2023-07-11	9.500	9.600	9.500	9.500	6.722	923,700
2023-07-10	9.630	9.650	9.500	9.500	6.722	1,423,500
2023-07-07	9.600	9.630	9.520	9.620	6.807	403,700
2023-07-06	9.700	9.710	9.520	9.530	6.743	984,600
2023-07-05	9.750	9.800	9.700	9.700	6.864	612,300
2023-07-04	9.640	9.740	9.640	9.720	6.878	1,167,400
2023-07-03	9.550	9.630	9.540	9.630	6.814	843,700
2023-06-30	9.520	9.600	9.510	9.510	6.729	549,800
2023-06-29	9.470	9.570	9.470	9.500	6.722	2,693,100
2023-06-27	9.470	9.480	9.410	9.450	6.687	1,054,700
2023-06-26	9.470	9.480	9.450	9.460	6.694	853,200
2023-06-23	9.450	9.480	9.390	9.470	6.701	1,179,700
2023-06-22	9.450	9.470	9.360	9.360	6.623	930,900
2023-06-21	9.480	9.480	9.350	9.350	6.616	1,292,500
2023-06-20	9.480	9.490	9.400	9.450	6.687	908,800
2023-06-19	9.350	9.490	9.350	9.480	6.708	2,173,600
2023-06-16	9.470	9.490	9.350	9.350	6.616	2,973,400
2023-06-15	9.460	9.490	9.370	9.490	6.715	2,338,400
2023-06-14	9.500	9.540	9.360	9.360	6.623	3,240,600
2023-06-13	9.500	9.500	9.400	9.500	6.722	3,541,500
2023-06-09	9.500	9.550	9.400	9.450	6.687	2,808,900
2023-06-08	9.500	9.510	9.470	9.490	6.715	5,351,400
2023-06-07	9.490	9.550	9.420	9.420	6.665	4,070,000
2023-06-06	9.600	9.650	9.480	9.480	6.708	2,416,000
2023-06-05	9.600	9.650	9.550	9.570	6.772	2,697,400
2023-06-02	9.560	9.600	9.500	9.500	6.722	15,373,400
2023-06-01	9.600	9.600	9.410	9.410	6.658	2,205,100
2023-05-31	9.750	9.750	9.450	9.580	6.779	5,089,100
2023-05-30	9.500	9.670	9.480	9.640	6.821	1,863,600
2023-05-29	9.410	9.490	9.390	9.480	6.708	3,422,700
2023-05-26	9.520	9.530	9.350	9.350	6.616	3,907,400
2023-05-25	9.720	9.720	9.480	9.500	6.722	7,533,100
2023-05-24	9.990	10.000	9.890	9.900	6.793	5,365,700
2023-05-23	9.980	10.000	9.930	9.990	6.855	4,310,200
2023-05-22	9.990	10.040	9.900	9.970	6.841	4,648,100
2023-05-19	10.080	10.080	9.940	9.950	6.827	3,923,900
2023-05-18	10.120	10.160	10.000	10.000	6.861	3,743,400
2023-05-17	10.180	10.260	10.080	10.100	6.930	3,410,800
2023-05-16	10.180	10.200	10.100	10.180	6.985	2,414,800
2023-05-15	10.280	10.300	9.880	9.990	6.855	7,174,100

← NewerPage 14 of 21 · 1,226 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.