LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	8.400	8.520	8.370	8.410	4.935	6,678,000
2022-05-19	8.390	8.420	8.340	8.350	4.899	6,440,700
2022-05-18	8.370	8.430	8.320	8.390	4.923	6,957,300
2022-05-17	8.300	8.350	8.200	8.230	4.829	1,241,300
2022-05-16	8.130	8.390	8.130	8.300	4.870	2,155,300
2022-05-13	8.280	8.420	8.100	8.100	4.753	3,433,000
2022-05-12	8.330	8.350	8.230	8.290	4.864	1,465,600
2022-05-11	8.510	8.510	8.020	8.350	4.899	1,263,200
2022-05-10	8.450	8.450	8.030	8.440	4.952	5,077,700
2022-05-06	8.680	8.690	8.600	8.680	5.093	841,300
2022-05-05	8.830	8.830	8.650	8.700	5.105	1,803,300
2022-05-04	8.650	8.830	8.570	8.830	5.181	2,049,300
2022-05-02	8.550	8.690	8.520	8.690	5.099	1,041,300
2022-04-29	8.780	8.800	8.520	8.520	4.999	4,004,800
2022-04-28	8.600	8.840	8.590	8.770	5.146	1,512,100
2022-04-27	8.790	8.800	8.550	8.600	5.046	4,354,300
2022-04-26	8.850	8.850	8.760	8.790	5.158	3,919,600
2022-04-25	8.840	8.840	8.760	8.800	5.163	5,683,500
2022-04-22	8.830	8.870	8.790	8.840	5.187	2,223,500
2022-04-21	8.900	8.930	8.760	8.830	5.181	3,187,600
2022-04-20	8.810	8.860	8.800	8.800	5.163	1,683,800
2022-04-19	9.000	9.000	8.750	8.760	5.140	5,728,300
2022-04-18	8.890	9.050	8.890	8.950	5.251	1,922,500
2022-04-13	8.880	8.950	8.830	8.890	5.216	1,774,800
2022-04-12	9.010	9.010	8.890	8.890	5.216	1,785,800
2022-04-11	8.940	9.050	8.910	8.950	5.251	1,248,100
2022-04-08	9.000	9.040	8.940	8.940	5.246	983,600
2022-04-07	9.090	9.090	8.980	8.980	5.269	2,154,600
2022-04-06	9.070	9.080	9.010	9.050	5.310	2,445,300
2022-04-05	9.030	9.110	9.000	9.090	5.334	1,773,000
2022-04-04	8.950	9.090	8.930	9.000	5.281	2,074,700
2022-04-01	8.910	9.060	8.860	8.880	5.210	1,658,200
2022-03-31	8.880	9.100	8.880	8.900	5.222	5,769,600
2022-03-30	8.800	8.920	8.680	8.900	5.222	10,403,000
2022-03-29	8.820	8.900	8.780	8.780	5.152	8,761,600
2022-03-28	9.030	9.030	8.700	8.780	5.152	4,039,100
2022-03-25	9.000	9.020	8.810	8.900	5.222	5,847,100
2022-03-24	9.100	9.200	9.100	9.120	5.175	5,896,700
2022-03-23	9.350	9.350	9.080	9.080	5.153	3,765,500
2022-03-22	9.150	9.300	9.140	9.160	5.198	1,437,100
2022-03-21	9.300	9.430	9.150	9.150	5.192	2,760,000
2022-03-18	9.470	9.470	9.110	9.300	5.277	6,138,600
2022-03-17	9.420	9.540	9.300	9.300	5.277	2,211,000
2022-03-16	9.160	9.230	9.100	9.230	5.238	1,060,300
2022-03-15	8.930	9.100	8.550	9.100	5.164	6,876,400
2022-03-14	9.200	9.370	8.900	8.930	5.067	3,832,200
2022-03-11	9.400	9.400	9.160	9.300	5.277	1,835,500
2022-03-10	9.190	9.400	9.190	9.360	5.311	718,000
2022-03-09	9.200	9.300	9.110	9.120	5.175	3,095,900
2022-03-08	9.400	9.500	9.200	9.200	5.221	3,518,100
2022-03-07	9.620	9.620	9.400	9.500	5.391	2,194,600
2022-03-04	9.500	9.700	9.450	9.640	5.470	1,300,800
2022-03-03	9.540	9.560	9.410	9.540	5.414	1,061,100
2022-03-02	9.500	9.560	9.390	9.410	5.340	931,000
2022-03-01	9.650	9.750	9.500	9.500	5.391	2,142,800
2022-02-28	9.240	9.680	9.200	9.680	5.493	3,979,300
2022-02-24	9.140	9.450	9.140	9.240	5.243	4,101,500
2022-02-23	9.150	9.200	9.080	9.140	5.187	6,127,000
2022-02-22	9.240	9.280	9.100	9.100	5.164	9,473,500
2022-02-21	9.460	9.460	9.210	9.250	5.249	8,300,700

← NewerPage 19 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.