LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	10.540	10.540	10.300	10.320	7.081	2,096,600
2023-05-11	10.500	10.620	10.500	10.520	7.218	3,011,600
2023-05-10	10.440	10.580	10.420	10.500	7.204	4,119,800
2023-05-09	10.340	10.480	10.260	10.440	7.163	1,741,500
2023-05-08	10.220	10.360	10.200	10.300	7.067	4,103,300
2023-05-05	10.220	10.240	10.100	10.200	6.999	1,943,100
2023-05-04	10.200	10.220	10.160	10.200	6.999	953,600
2023-05-03	10.060	10.220	10.060	10.180	6.985	951,000
2023-05-02	10.200	10.240	10.100	10.100	6.930	1,551,800
2023-04-28	10.020	10.240	10.020	10.160	6.971	1,584,700
2023-04-27	9.980	10.060	9.960	10.020	6.875	1,151,000
2023-04-26	10.140	10.180	9.970	9.980	6.848	2,736,600
2023-04-25	10.020	10.140	9.980	10.120	6.944	1,520,400
2023-04-24	10.020	10.040	9.980	10.020	6.875	2,381,100
2023-04-20	9.920	10.020	9.920	10.020	6.875	1,537,300
2023-04-19	10.000	10.000	9.900	9.970	6.841	2,148,500
2023-04-18	10.060	10.080	9.920	9.920	6.807	867,100
2023-04-17	10.000	10.080	9.940	10.040	6.889	709,300
2023-04-14	10.020	10.020	9.940	9.940	6.820	2,098,400
2023-04-13	10.000	10.040	9.980	9.990	6.855	1,296,000
2023-04-12	9.980	10.080	9.950	9.990	6.855	3,905,200
2023-04-11	10.000	10.000	9.950	9.980	6.848	1,110,300
2023-04-05	9.900	10.060	9.890	10.000	6.861	627,000
2023-04-04	9.920	9.920	9.890	9.890	6.786	4,101,200
2023-04-03	9.900	9.930	9.890	9.900	6.793	2,434,500
2023-03-31	9.950	9.950	9.890	9.900	6.793	1,842,300
2023-03-30	9.930	9.950	9.880	9.950	6.827	843,900
2023-03-29	9.900	9.930	9.820	9.920	6.807	1,607,400
2023-03-28	10.040	10.040	9.910	9.910	6.800	2,736,900
2023-03-27	10.100	10.200	10.000	10.040	6.889	989,000
2023-03-24	10.000	10.080	9.990	9.990	6.855	1,052,300
2023-03-23	10.060	10.100	9.990	10.000	6.861	527,400
2023-03-22	10.060	10.060	9.990	10.060	6.903	1,220,300
2023-03-21	10.060	10.060	9.940	10.000	6.861	1,529,200
2023-03-20	10.020	10.060	9.910	9.990	6.855	781,700
2023-03-17	9.960	10.000	9.890	10.000	6.861	1,914,100
2023-03-16	10.080	10.080	9.810	10.000	6.861	2,079,900
2023-03-15	10.100	10.120	9.950	10.120	6.944	1,562,900
2023-03-14	10.120	10.140	9.920	10.080	6.916	2,396,300
2023-03-13	10.100	10.220	10.040	10.120	6.944	1,410,600
2023-03-10	10.280	10.280	10.120	10.240	7.026	1,048,800
2023-03-09	10.200	10.300	10.120	10.300	7.067	2,631,600
2023-03-08	10.140	10.220	10.020	10.220	7.012	1,463,500
2023-03-07	10.040	10.160	10.040	10.120	6.944	1,116,700
2023-03-06	10.160	10.240	10.040	10.040	6.889	1,437,500
2023-03-03	10.200	10.220	10.060	10.060	6.903	1,601,200
2023-03-02	10.200	10.200	10.000	10.200	6.999	1,769,800
2023-03-01	10.020	10.200	10.000	10.200	6.999	1,698,000
2023-02-28	10.220	10.500	10.120	10.500	6.999	5,946,300
2023-02-27	10.300	10.400	10.200	10.200	6.799	3,355,500
2023-02-23	10.460	10.460	10.300	10.300	6.865	1,866,400
2023-02-22	10.380	10.500	10.320	10.460	6.972	3,082,200
2023-02-21	10.520	10.520	10.320	10.340	6.892	2,185,000
2023-02-20	10.500	10.560	10.440	10.500	6.999	2,753,200
2023-02-17	10.500	10.520	10.240	10.380	6.919	1,959,600
2023-02-16	10.360	10.500	10.360	10.500	6.999	6,210,300
2023-02-15	10.320	10.380	10.300	10.300	6.865	1,175,100
2023-02-14	10.340	10.420	10.300	10.300	6.865	1,207,500
2023-02-13	10.280	10.400	10.220	10.320	6.879	5,085,600
2023-02-10	10.260	10.280	10.180	10.280	6.852	1,771,000

← NewerPage 15 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.