LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	10.200	10.280	10.100	10.280	6.852	3,333,700
2023-02-08	10.260	10.380	10.200	10.200	6.799	4,056,500
2023-02-07	10.260	10.280	10.160	10.260	6.839	2,300,800
2023-02-06	10.140	10.280	10.100	10.280	6.852	4,897,100
2023-02-03	10.280	10.280	10.000	10.000	6.665	5,473,500
2023-02-02	10.140	10.300	10.140	10.180	6.785	3,149,200
2023-02-01	10.060	10.260	10.000	10.140	6.759	3,150,000
2023-01-31	10.200	10.260	9.880	10.080	6.719	8,143,700
2023-01-30	10.360	10.400	10.000	10.140	6.759	3,161,400
2023-01-27	10.340	10.400	10.280	10.360	6.905	3,091,900
2023-01-26	10.200	10.360	10.120	10.300	6.865	4,193,100
2023-01-25	10.100	10.220	10.060	10.200	6.799	3,612,100
2023-01-24	10.000	10.140	10.000	10.060	6.705	3,193,300
2023-01-23	9.980	10.040	9.980	10.000	6.665	1,880,800
2023-01-20	10.000	10.020	9.950	9.980	6.652	2,025,900
2023-01-19	9.950	10.040	9.930	9.950	6.632	3,829,200
2023-01-18	9.780	9.990	9.750	9.960	6.639	4,892,500
2023-01-17	10.000	10.000	9.700	9.730	6.485	5,500,600
2023-01-16	9.800	10.020	9.800	9.950	6.632	8,055,400
2023-01-13	9.800	9.900	9.800	9.800	6.532	3,575,000
2023-01-12	9.780	9.850	9.780	9.800	6.532	1,929,700
2023-01-11	9.720	9.850	9.720	9.760	6.505	5,584,400
2023-01-10	9.680	9.700	9.630	9.660	6.439	2,268,400
2023-01-09	9.530	9.680	9.530	9.680	6.452	4,859,800
2023-01-06	9.550	9.550	9.440	9.520	6.345	1,795,600
2023-01-05	9.540	9.700	9.540	9.570	6.379	2,694,800
2023-01-04	9.320	9.580	9.320	9.540	6.359	3,809,500
2023-01-03	9.190	9.350	9.190	9.290	6.192	3,199,100
2022-12-29	9.100	9.230	9.100	9.200	6.132	2,837,800
2022-12-28	9.100	9.120	9.080	9.110	6.072	887,500
2022-12-27	9.030	9.100	9.000	9.100	6.065	3,290,800
2022-12-23	9.090	9.100	9.000	9.000	5.999	1,237,200
2022-12-22	9.100	9.100	9.050	9.090	6.059	1,180,600
2022-12-21	9.010	9.060	8.970	9.050	6.032	1,146,100
2022-12-20	9.000	9.020	8.920	9.010	6.006	1,053,400
2022-12-19	8.920	9.050	8.790	9.000	5.999	3,081,800
2022-12-16	8.880	8.990	8.870	8.920	5.946	978,200
2022-12-15	9.010	9.020	8.880	8.880	5.919	2,522,100
2022-12-14	8.950	9.030	8.940	9.000	5.999	1,170,300
2022-12-13	8.940	9.050	8.910	8.910	5.939	1,284,500
2022-12-12	8.900	9.000	8.900	8.910	5.939	2,077,400
2022-12-09	8.910	9.000	8.880	8.880	5.919	1,103,900
2022-12-07	8.930	8.970	8.870	8.900	5.932	2,007,700
2022-12-06	8.900	8.990	8.850	8.910	5.939	1,845,900
2022-12-05	8.950	8.980	8.880	8.900	5.932	2,442,100
2022-12-02	8.910	9.120	8.890	8.910	5.939	2,247,100
2022-12-01	9.150	9.150	8.860	8.900	5.932	6,644,500
2022-11-29	9.370	9.400	9.300	9.400	5.913	6,730,000
2022-11-28	9.280	9.370	9.270	9.360	5.888	3,579,600
2022-11-25	9.180	9.280	9.180	9.260	5.825	1,434,700
2022-11-24	9.320	9.340	9.150	9.160	5.762	2,658,400
2022-11-23	9.370	9.400	9.290	9.300	5.851	2,594,600
2022-11-22	9.300	9.400	9.300	9.370	5.895	2,135,700
2022-11-21	9.300	9.400	9.250	9.400	5.913	3,386,900
2022-11-18	9.090	9.200	9.070	9.190	5.781	1,869,900
2022-11-17	8.920	9.100	8.920	9.090	5.718	1,910,700
2022-11-16	8.830	8.920	8.790	8.880	5.586	2,654,300
2022-11-15	8.870	8.900	8.800	8.830	5.555	1,804,700
2022-11-14	8.900	8.900	8.800	8.870	5.580	2,076,800
2022-11-11	8.860	8.900	8.740	8.740	5.498	1,268,200

← NewerPage 16 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.