LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.600	15.700	15.380	15.500	14.596	3,249,100
2026-01-22	15.520	15.700	15.480	15.580	14.671	674,800
2026-01-21	15.640	15.760	15.440	15.520	14.615	2,429,900
2026-01-20	15.800	15.980	15.620	15.640	14.728	2,068,000
2026-01-19	15.600	15.860	15.600	15.800	14.878	1,463,500
2026-01-16	15.520	15.720	15.480	15.560	14.652	3,746,300
2026-01-15	15.400	15.580	15.360	15.480	14.577	3,820,600
2026-01-14	15.160	15.480	15.160	15.320	14.426	1,675,100
2026-01-13	15.460	15.460	15.140	15.160	14.276	2,726,300
2026-01-12	15.120	15.480	15.120	15.460	14.558	2,651,800
2026-01-09	15.240	15.520	15.000	15.040	14.163	7,534,300
2026-01-08	15.200	15.520	15.200	15.220	14.332	4,282,200
2026-01-07	15.260	15.360	15.060	15.060	14.182	3,070,700
2026-01-06	14.900	15.280	14.900	15.260	14.370	3,262,700
2026-01-05	14.760	15.100	14.760	14.840	13.974	4,699,100
2026-01-02	14.780	14.900	14.680	14.760	13.899	2,079,100
2025-12-29	14.500	14.800	14.480	14.780	13.918	1,834,000
2025-12-26	14.500	14.500	14.400	14.500	13.654	783,700
2025-12-23	14.620	14.620	14.460	14.500	13.654	1,154,800
2025-12-22	14.400	14.680	14.400	14.600	13.748	2,418,500
2025-12-19	14.600	14.700	14.360	14.360	13.522	4,121,600
2025-12-18	14.460	14.680	14.460	14.600	13.748	1,453,500
2025-12-17	14.400	14.680	14.260	14.360	13.522	1,145,300
2025-12-16	14.400	14.500	14.280	14.280	13.447	2,629,400
2025-12-15	14.580	14.660	14.320	14.320	13.485	2,135,600
2025-12-12	14.460	14.700	14.420	14.420	13.579	734,700
2025-12-11	14.380	14.600	14.320	14.460	13.617	902,700
2025-12-10	14.640	14.640	14.280	14.280	13.447	2,499,800
2025-12-09	14.600	14.660	14.500	14.600	13.748	481,700
2025-12-05	14.480	14.680	14.440	14.480	13.635	1,220,700
2025-12-04	14.500	14.600	14.400	14.420	13.579	1,417,300
2025-12-03	14.760	14.760	14.500	14.500	13.654	1,280,300
2025-12-02	14.700	14.840	14.660	14.660	13.805	924,900
2025-12-01	14.900	14.900	14.640	14.640	13.786	1,570,300
2025-11-28	14.940	15.060	14.900	15.060	13.852	2,023,200
2025-11-27	14.860	15.020	14.820	14.840	13.650	1,231,100
2025-11-26	14.980	15.000	14.840	14.840	13.650	1,354,500
2025-11-25	15.000	15.080	14.880	14.900	13.705	1,718,500
2025-11-24	15.100	15.100	14.820	14.820	13.631	2,133,000
2025-11-21	14.900	15.120	14.880	15.120	13.907	730,500
2025-11-20	15.120	15.180	14.800	14.840	13.650	1,333,600
2025-11-19	15.000	15.140	14.880	15.100	13.889	1,467,100
2025-11-18	14.880	15.080	14.820	14.900	13.705	1,425,000
2025-11-17	14.320	14.900	14.320	14.600	13.429	2,011,700
2025-11-14	14.940	15.100	14.080	14.380	13.227	2,893,000
2025-11-13	14.420	14.940	14.400	14.940	13.742	1,827,200
2025-11-12	14.360	14.500	14.140	14.400	13.245	1,264,700
2025-11-11	14.140	14.400	14.140	14.380	13.227	1,241,400
2025-11-10	14.320	14.600	14.080	14.080	12.951	875,700
2025-11-07	14.360	14.460	14.240	14.300	13.153	631,100
2025-11-06	14.300	14.700	14.260	14.340	13.190	917,800
2025-11-05	14.880	14.880	14.200	14.260	13.116	1,030,600
2025-11-04	14.800	14.880	14.720	14.860	13.668	673,600
2025-11-03	14.620	14.820	14.400	14.800	13.613	1,231,200
2025-10-30	14.700	14.700	14.520	14.620	13.447	426,600
2025-10-29	14.000	14.700	14.000	14.700	13.521	4,153,800
2025-10-28	13.940	14.200	13.900	14.000	12.877	1,113,400
2025-10-27	14.180	14.180	13.800	14.000	12.877	2,533,700
2025-10-24	14.180	14.360	14.040	14.140	13.006	1,762,000
2025-10-23	14.120	14.220	14.080	14.180	13.043	1,830,900

← NewerPage 4 of 5 · 243 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.