LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	8.740	9.100	8.740	8.950	5.440	4,837,800
2022-08-11	8.610	8.850	8.610	8.740	5.313	2,524,900
2022-08-10	8.670	8.690	8.560	8.600	5.227	1,593,400
2022-08-09	8.600	8.680	8.530	8.600	5.227	1,656,100
2022-08-08	8.690	8.700	8.530	8.530	5.185	1,606,000
2022-08-05	8.600	8.760	8.500	8.500	5.167	5,342,100
2022-08-04	8.710	8.780	8.520	8.520	5.179	3,514,200
2022-08-03	8.740	8.740	8.640	8.700	5.288	839,000
2022-08-02	8.700	8.790	8.680	8.700	5.288	1,118,500
2022-08-01	8.800	8.800	8.600	8.700	5.288	1,680,400
2022-07-29	8.880	8.880	8.760	8.800	5.349	1,257,900
2022-07-28	8.800	8.940	8.800	8.940	5.434	1,799,300
2022-07-27	8.700	8.770	8.700	8.750	5.319	2,213,200
2022-07-26	8.570	8.710	8.570	8.700	5.288	2,213,900
2022-07-25	8.570	8.580	8.420	8.550	5.197	1,608,200
2022-07-22	8.490	8.610	8.430	8.550	5.197	3,402,700
2022-07-21	8.390	8.580	8.370	8.430	5.124	3,032,300
2022-07-20	8.350	8.400	8.340	8.370	5.088	922,100
2022-07-19	8.390	8.390	8.310	8.310	5.051	461,100
2022-07-18	8.360	8.370	8.260	8.290	5.039	926,900
2022-07-15	8.480	8.480	8.260	8.360	5.082	2,056,600
2022-07-14	8.480	8.480	8.360	8.430	5.124	987,000
2022-07-13	8.430	8.490	8.380	8.460	5.142	921,100
2022-07-12	8.420	8.500	8.360	8.500	5.167	1,179,900
2022-07-11	8.480	8.480	8.300	8.400	5.106	568,600
2022-07-08	8.220	8.470	8.220	8.360	5.082	861,300
2022-07-07	8.490	8.500	8.200	8.200	4.984	1,685,800
2022-07-06	8.490	8.500	8.470	8.490	5.161	3,419,100
2022-07-05	8.380	8.490	8.340	8.480	5.154	1,001,400
2022-07-04	8.300	8.350	8.230	8.310	5.051	633,900
2022-07-01	8.150	8.270	8.100	8.270	5.027	745,100
2022-06-30	8.370	8.400	8.100	8.100	4.924	3,575,400
2022-06-29	8.140	8.330	8.060	8.330	5.063	3,343,800
2022-06-28	8.090	8.150	8.080	8.100	4.924	1,665,900
2022-06-27	8.150	8.150	8.060	8.090	4.917	3,670,200
2022-06-24	8.100	8.200	8.040	8.090	4.917	1,455,700
2022-06-23	8.100	8.190	8.030	8.090	4.917	1,701,900
2022-06-22	8.100	8.200	8.090	8.100	4.924	7,558,500
2022-06-21	8.060	8.140	8.020	8.100	4.924	937,300
2022-06-20	8.100	8.100	8.000	8.020	4.875	3,848,600
2022-06-17	8.230	8.270	8.090	8.100	4.924	2,714,100
2022-06-16	8.300	8.370	8.120	8.230	5.003	1,702,600
2022-06-15	8.290	8.300	8.020	8.210	4.990	3,047,200
2022-06-14	8.210	8.300	8.160	8.300	5.045	5,047,500
2022-06-13	8.410	8.410	8.210	8.210	4.990	2,596,700
2022-06-10	8.450	8.470	8.320	8.430	5.124	1,190,800
2022-06-09	8.470	8.500	8.400	8.400	5.106	1,868,800
2022-06-08	8.500	8.500	8.440	8.470	5.148	747,800
2022-06-07	8.400	8.490	8.380	8.480	5.154	1,964,500
2022-06-06	8.370	8.550	8.370	8.460	5.142	5,661,200
2022-06-03	8.530	8.530	8.370	8.420	5.118	1,400,800
2022-06-02	8.260	8.500	8.260	8.500	5.167	1,691,100
2022-06-01	8.300	8.440	8.220	8.300	5.045	5,562,300
2022-05-31	8.560	8.560	8.210	8.210	4.990	7,022,500
2022-05-30	8.400	8.550	8.300	8.360	5.082	3,502,300
2022-05-27	8.340	8.410	8.280	8.310	5.051	2,166,200
2022-05-26	8.500	8.540	8.260	8.340	5.069	3,820,500
2022-05-25	8.790	8.830	8.640	8.650	5.075	7,736,400
2022-05-24	8.700	8.800	8.610	8.760	5.140	4,025,300
2022-05-23	8.500	8.750	8.500	8.610	5.052	10,134,600

← NewerPage 18 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.