LT Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 10.260 | 10.260 | 10.020 | 10.200 | 5.444 | 4,825,800 |
| 2021-11-18 | 10.360 | 10.400 | 10.020 | 10.140 | 5.412 | 4,151,800 |
| 2021-11-17 | 10.300 | 10.360 | 10.240 | 10.320 | 5.508 | 3,410,600 |
| 2021-11-16 | 10.280 | 10.360 | 10.120 | 10.200 | 5.444 | 4,362,000 |
| 2021-11-15 | 10.260 | 10.320 | 9.950 | 10.280 | 5.486 | 6,302,100 |
| 2021-11-12 | 10.200 | 10.400 | 10.080 | 10.180 | 5.433 | 10,440,400 |
| 2021-11-11 | 10.040 | 10.180 | 9.940 | 9.970 | 5.321 | 6,758,500 |
| 2021-11-10 | 10.520 | 10.680 | 9.950 | 10.000 | 5.337 | 15,974,300 |
| 2021-11-09 | 10.660 | 10.820 | 10.520 | 10.540 | 5.625 | 7,621,600 |
| 2021-11-08 | 10.800 | 10.880 | 10.540 | 10.600 | 5.657 | 6,673,300 |
| 2021-11-05 | 10.360 | 10.740 | 10.280 | 10.680 | 5.700 | 17,635,801 |
| 2021-11-04 | 10.400 | 10.500 | 10.240 | 10.280 | 5.486 | 6,264,300 |
| 2021-11-03 | 10.180 | 10.380 | 10.040 | 10.320 | 5.508 | 28,116,699 |
| 2021-11-02 | 10.060 | 10.260 | 9.800 | 10.180 | 5.433 | 28,270,600 |
| 2021-10-29 | 10.280 | 10.300 | 10.000 | 10.060 | 5.369 | 3,174,300 |
| 2021-10-28 | 10.200 | 10.320 | 10.140 | 10.200 | 5.444 | 7,360,000 |
| 2021-10-27 | 10.200 | 10.360 | 10.100 | 10.120 | 5.401 | 4,553,400 |
| 2021-10-26 | 10.380 | 10.400 | 10.060 | 10.200 | 5.444 | 3,734,500 |
| 2021-10-25 | 10.220 | 10.500 | 10.200 | 10.220 | 5.454 | 15,435,500 |
| 2021-10-22 | 10.460 | 10.460 | 10.160 | 10.220 | 5.454 | 10,317,100 |
| 2021-10-21 | 10.000 | 10.500 | 9.890 | 10.440 | 5.572 | 36,593,602 |
| 2021-10-20 | 9.690 | 9.990 | 9.670 | 9.910 | 5.289 | 5,422,600 |
← NewerPage 21 of 21 · 1,222 trading days
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.