LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	8.580	8.830	8.400	8.830	5.555	3,743,500
2022-11-09	8.800	8.800	8.580	8.580	5.398	1,991,000
2022-11-08	8.750	8.810	8.660	8.780	5.523	3,590,600
2022-11-07	8.500	8.730	8.500	8.730	5.492	3,328,700
2022-11-04	8.500	8.540	8.330	8.500	5.347	2,708,600
2022-11-03	8.310	8.500	8.230	8.500	5.347	6,235,100
2022-11-02	8.110	8.380	8.110	8.380	5.272	3,261,600
2022-10-28	8.090	8.200	8.070	8.070	5.077	2,759,400
2022-10-27	8.090	8.100	8.050	8.070	5.077	2,706,600
2022-10-26	8.100	8.100	8.030	8.070	5.077	1,849,900
2022-10-25	8.090	8.100	8.010	8.050	5.064	2,194,900
2022-10-24	8.000	8.100	8.000	8.090	5.089	5,575,400
2022-10-21	7.900	8.060	7.850	8.000	5.033	4,398,800
2022-10-20	8.130	8.190	7.700	7.700	4.844	33,692,102
2022-10-19	8.180	8.180	8.100	8.130	5.115	2,284,200
2022-10-18	8.050	8.140	8.040	8.120	5.108	1,546,300
2022-10-17	8.070	8.070	7.970	7.970	5.014	942,600
2022-10-14	7.960	8.080	7.960	8.010	5.039	1,506,400
2022-10-13	7.980	7.990	7.910	7.960	5.008	1,288,600
2022-10-12	7.980	7.980	7.910	7.920	4.982	2,581,300
2022-10-11	7.960	7.960	7.850	7.920	4.982	1,397,100
2022-10-10	8.110	8.110	7.770	7.810	4.913	5,770,800
2022-10-07	8.390	8.390	8.070	8.110	5.102	4,185,700
2022-10-06	8.500	8.580	8.250	8.250	5.190	893,600
2022-10-05	8.600	8.600	8.450	8.500	5.347	647,700
2022-10-04	8.380	8.450	8.300	8.450	5.316	1,121,500
2022-10-03	8.250	8.290	8.140	8.260	5.196	984,300
2022-09-30	8.340	8.350	8.110	8.260	5.196	2,526,200
2022-09-29	8.260	8.440	8.260	8.350	5.253	2,002,100
2022-09-28	8.400	8.460	8.210	8.230	5.177	3,474,000
2022-09-27	8.700	8.700	8.400	8.400	5.284	5,185,200
2022-09-23	8.730	8.850	8.680	8.700	5.473	1,950,900
2022-09-22	8.910	8.910	8.720	8.730	5.492	3,767,200
2022-09-21	8.900	8.950	8.850	8.900	5.599	1,404,400
2022-09-20	8.980	9.020	8.940	8.980	5.649	2,021,300
2022-09-19	8.950	8.970	8.830	8.960	5.637	1,500,100
2022-09-16	8.910	8.980	8.860	8.940	5.624	2,517,800
2022-09-15	8.900	9.010	8.850	8.910	5.605	1,562,700
2022-09-14	8.710	9.000	8.700	8.840	5.561	4,248,900
2022-09-13	9.030	9.050	8.900	8.930	5.618	1,800,700
2022-09-12	8.850	9.100	8.850	9.080	5.712	2,753,500
2022-09-09	8.830	8.870	8.800	8.830	5.555	945,400
2022-09-08	8.800	8.870	8.720	8.750	5.505	8,016,200
2022-09-07	8.860	8.860	8.770	8.790	5.530	1,628,600
2022-09-06	8.850	8.870	8.780	8.830	5.555	1,464,700
2022-09-05	8.880	8.890	8.750	8.840	5.561	2,295,400
2022-09-02	8.700	8.840	8.700	8.760	5.511	2,424,500
2022-09-01	8.850	8.930	8.700	8.700	5.473	3,254,700
2022-08-31	8.900	8.930	8.840	8.840	5.561	2,243,000
2022-08-30	9.030	9.030	8.850	8.880	5.586	8,344,100
2022-08-26	9.290	9.350	9.160	9.250	5.623	2,523,700
2022-08-25	9.350	9.350	9.230	9.240	5.616	1,330,200
2022-08-24	9.160	9.340	9.160	9.200	5.592	2,599,500
2022-08-23	9.280	9.320	9.150	9.150	5.562	2,972,300
2022-08-22	9.410	9.480	9.250	9.330	5.671	1,827,800
2022-08-19	9.500	9.560	9.310	9.400	5.714	5,118,000
2022-08-18	9.300	9.580	9.250	9.400	5.714	6,306,300
2022-08-17	9.200	9.420	9.140	9.300	5.653	5,633,400
2022-08-16	9.150	9.200	9.020	9.100	5.531	5,089,500
2022-08-15	9.150	9.250	8.990	9.150	5.562	6,438,300

← NewerPage 17 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.