LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.420	14.620	14.400	14.440	14.154	1,227,800
2026-07-21	14.400	14.540	14.400	14.420	14.135	1,310,600
2026-07-20	14.420	14.600	14.400	14.400	14.115	1,046,500
2026-07-17	14.540	14.600	14.400	14.400	14.115	740,800
2026-07-16	14.560	14.620	14.340	14.340	14.056	841,300
2026-07-15	14.400	14.580	14.400	14.500	14.213	664,700
2026-07-14	14.340	14.420	14.340	14.360	14.076	909,300
2026-07-13	14.320	14.500	14.320	14.340	14.056	1,148,800
2026-07-10	14.400	14.600	14.300	14.300	14.017	1,627,900
2026-07-09	14.620	14.740	14.300	14.300	14.017	5,460,700
2026-07-08	14.660	14.760	14.600	14.620	14.331	741,700
2026-07-07	14.560	14.780	14.560	14.600	14.311	984,900
2026-07-06	14.720	14.840	14.520	14.520	14.233	2,745,800
2026-07-03	14.700	14.780	14.680	14.720	14.429	910,300
2026-07-02	14.720	14.740	14.640	14.640	14.350	1,025,100
2026-07-01	14.900	14.920	14.600	14.700	14.409	1,111,600
2026-06-30	14.920	14.920	14.840	14.920	14.625	698,400
2026-06-29	14.860	14.980	14.720	14.960	14.664	860,500
2026-06-26	14.720	14.860	14.600	14.860	14.566	752,500
2026-06-25	14.540	14.740	14.540	14.720	14.429	405,600
2026-06-24	14.740	14.780	14.540	14.540	14.252	1,069,800
2026-06-23	14.760	14.760	14.440	14.700	14.409	909,800
2026-06-22	14.540	14.780	14.500	14.780	14.488	1,422,600
2026-06-19	14.360	14.540	14.320	14.500	14.213	1,414,000
2026-06-18	14.580	14.680	14.200	14.340	14.056	3,270,900
2026-06-17	14.780	14.880	14.480	14.520	14.233	2,428,400
2026-06-16	14.800	14.940	14.660	14.660	14.370	1,436,400
2026-06-15	14.520	14.900	14.520	14.700	14.409	1,831,100
2026-06-11	14.640	14.720	14.460	14.480	14.194	1,987,900
2026-06-10	14.740	14.800	14.640	14.640	14.350	1,872,600
2026-06-09	15.000	15.000	14.720	14.800	14.507	2,243,200
2026-06-08	14.880	14.900	14.680	14.760	14.468	1,473,900
2026-06-05	14.900	14.960	14.780	14.880	14.586	1,422,400
2026-06-04	14.880	14.980	14.700	14.900	14.605	1,801,300
2026-06-03	15.180	15.180	14.920	14.920	14.331	3,606,900
2026-06-02	15.080	15.200	15.060	15.180	14.580	1,181,000
2026-06-01	15.280	15.280	15.020	15.020	14.427	3,405,500
2026-05-29	15.000	15.800	14.780	15.800	15.176	5,798,100
2026-05-28	15.180	15.180	14.960	14.960	14.369	1,721,700
2026-05-26	15.180	15.200	15.080	15.200	14.600	828,000
2026-05-25	14.980	15.220	14.980	15.040	14.446	740,500
2026-05-22	15.000	15.100	14.960	14.980	14.388	2,539,200
2026-05-21	14.920	15.180	14.920	15.000	14.408	2,764,900
2026-05-20	14.900	14.920	14.860	14.880	14.292	931,000
2026-05-19	15.040	15.080	14.820	14.860	14.273	1,740,700
2026-05-18	15.260	15.260	15.000	15.020	14.427	1,991,200
2026-05-15	15.200	15.400	15.120	15.260	14.657	1,043,700
2026-05-14	15.200	15.280	15.100	15.120	14.523	1,239,400
2026-05-13	15.440	15.440	15.060	15.200	14.600	1,056,800
2026-05-12	15.380	15.440	15.260	15.440	14.830	1,474,300
2026-05-11	15.400	15.480	15.100	15.380	14.773	649,800
2026-05-08	15.200	15.440	15.100	15.100	14.504	1,777,600
2026-05-07	15.240	15.440	15.160	15.200	14.600	2,782,200
2026-05-06	15.120	15.220	15.000	15.200	14.600	1,469,900
2026-05-05	15.100	15.180	15.100	15.120	14.523	465,200
2026-05-04	15.000	15.160	14.960	15.100	14.504	1,469,400
2026-04-30	15.000	15.000	14.920	15.000	14.408	311,200
2026-04-29	15.060	15.080	14.900	14.900	14.312	523,100
2026-04-28	15.000	15.060	14.880	15.060	14.465	1,085,400
2026-04-27	15.080	15.100	14.980	15.000	14.408	519,700

← NewerPage 2 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.