LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.000	15.100	14.960	15.060	14.465	1,256,800
2026-04-23	14.980	15.080	14.960	15.000	14.408	476,800
2026-04-22	14.800	14.980	14.780	14.880	14.292	1,079,300
2026-04-21	14.800	15.020	14.780	14.780	14.196	1,725,700
2026-04-20	15.060	15.180	14.800	14.800	14.215	1,591,200
2026-04-17	15.200	15.200	15.000	15.020	14.427	991,000
2026-04-16	15.200	15.200	15.020	15.200	14.600	453,800
2026-04-15	15.060	15.220	15.020	15.020	14.427	1,224,000
2026-04-14	14.980	15.060	14.880	15.060	14.465	1,042,800
2026-04-13	14.780	14.860	14.700	14.740	14.158	775,000
2026-04-10	14.800	15.080	14.680	14.820	14.235	1,811,800
2026-04-08	14.500	14.900	14.500	14.800	14.215	2,039,600
2026-04-07	14.400	14.460	14.320	14.380	13.812	2,176,000
2026-04-06	14.640	14.640	14.300	14.400	13.831	1,221,500
2026-04-01	14.660	14.700	14.500	14.500	13.927	1,518,400
2026-03-31	14.440	14.680	14.420	14.660	14.081	2,354,300
2026-03-30	14.400	14.560	14.180	14.420	13.850	2,286,800
2026-03-27	14.640	14.680	14.400	14.640	14.062	1,307,400
2026-03-26	14.840	14.840	14.500	14.680	14.100	963,300
2026-03-25	14.260	14.920	14.260	14.840	14.254	3,116,300
2026-03-24	14.000	14.280	14.000	14.260	13.697	1,508,800
2026-03-23	14.340	14.340	13.800	13.920	13.370	4,315,200
2026-03-19	14.520	14.520	14.280	14.340	13.774	1,001,000
2026-03-18	14.300	14.520	14.300	14.520	13.947	1,488,200
2026-03-17	14.160	14.380	14.140	14.300	13.735	1,223,500
2026-03-16	14.200	14.200	14.080	14.160	13.601	2,022,400
2026-03-13	14.100	14.300	14.100	14.200	13.639	2,839,000
2026-03-12	14.500	14.520	14.000	14.060	13.505	6,472,900
2026-03-11	14.480	14.680	14.440	14.500	13.927	2,253,800
2026-03-10	14.780	14.780	14.280	14.400	13.831	3,805,200
2026-03-09	15.040	15.080	13.960	14.200	13.639	11,176,600
2026-03-06	15.280	15.280	15.080	15.240	14.638	1,617,900
2026-03-05	15.260	15.340	15.120	15.280	14.677	3,093,600
2026-03-04	15.600	15.600	15.220	15.300	14.408	4,029,900
2026-03-03	15.500	15.740	15.440	15.440	14.539	3,277,200
2026-03-02	15.400	15.600	15.120	15.440	14.539	3,724,300
2026-02-27	15.740	15.900	15.620	15.620	14.709	3,987,900
2026-02-26	15.840	15.880	15.740	15.740	14.822	1,703,200
2026-02-25	15.840	16.040	15.780	15.780	14.860	1,968,000
2026-02-24	15.900	15.940	15.700	15.740	14.822	1,980,500
2026-02-23	15.720	15.940	15.700	15.720	14.803	2,906,100
2026-02-20	15.820	15.940	15.400	15.600	14.690	3,466,000
2026-02-19	16.020	16.020	15.800	15.820	14.897	1,324,400
2026-02-18	15.780	16.100	15.600	16.020	15.086	1,851,000
2026-02-16	15.680	15.840	15.520	15.780	14.860	1,404,500
2026-02-13	15.740	15.960	15.600	15.600	14.690	2,203,500
2026-02-12	15.760	15.960	15.740	15.740	14.822	1,751,000
2026-02-11	16.100	16.180	15.760	15.760	14.841	2,790,500
2026-02-10	16.060	16.200	15.980	16.060	15.123	2,415,900
2026-02-09	15.900	16.180	15.760	16.060	15.123	3,179,500
2026-02-06	15.800	15.900	15.600	15.900	14.973	2,867,900
2026-02-05	15.760	15.920	15.660	15.820	14.897	2,106,500
2026-02-04	15.600	15.780	15.600	15.620	14.709	1,409,600
2026-02-03	15.420	15.660	15.420	15.580	14.671	814,000
2026-02-02	15.880	15.880	15.400	15.420	14.521	2,760,000
2026-01-30	15.540	15.960	15.480	15.960	15.029	2,685,700
2026-01-29	15.620	15.620	15.440	15.540	14.634	1,278,500
2026-01-28	15.700	15.700	15.440	15.500	14.596	1,659,500
2026-01-27	15.400	15.700	15.340	15.700	14.784	1,798,200
2026-01-26	15.500	15.500	15.260	15.440	14.539	1,496,700

← NewerPage 3 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.