LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.300	14.480	14.040	14.080	12.951	3,171,200
2025-10-21	14.840	14.900	14.120	14.280	13.135	3,176,800
2025-10-20	14.820	14.900	14.820	14.840	13.650	496,700
2025-10-17	14.840	14.920	14.820	14.820	13.631	860,000
2025-10-16	14.900	14.900	14.820	14.820	13.631	935,100
2025-10-15	14.920	14.980	14.820	14.880	13.686	1,089,500
2025-10-14	14.900	15.000	14.900	14.920	13.723	762,200
2025-10-13	14.820	14.960	14.740	14.900	13.705	1,762,000
2025-10-10	15.000	15.000	14.780	14.880	13.686	1,524,200
2025-10-09	15.000	15.140	14.600	14.940	13.742	3,302,600
2025-10-08	15.180	15.280	14.980	15.000	13.797	2,213,600
2025-10-07	15.140	15.180	15.080	15.160	13.944	639,700
2025-10-06	15.500	15.500	15.100	15.140	13.926	1,297,100
2025-10-03	15.480	15.500	15.320	15.500	14.257	1,352,600
2025-10-02	15.240	15.440	15.220	15.400	14.165	1,940,600
2025-10-01	15.240	15.260	15.080	15.240	14.018	930,300
2025-09-30	14.940	15.240	14.820	15.240	14.018	3,088,000
2025-09-29	15.000	15.220	14.860	14.960	13.760	1,624,200
2025-09-26	14.900	15.000	14.800	15.000	13.797	1,300,400
2025-09-25	15.160	15.340	14.800	14.900	13.705	3,378,600
2025-09-24	15.240	15.500	15.000	15.160	13.944	2,599,000
2025-09-23	15.460	15.560	15.140	15.240	14.018	2,806,000
2025-09-22	14.820	15.580	14.800	15.440	14.202	6,173,900
2025-09-19	14.660	14.840	14.580	14.840	13.650	2,841,400
2025-09-18	14.600	14.660	14.540	14.660	13.484	1,805,400
2025-09-17	14.500	14.660	14.460	14.600	13.429	3,711,300
2025-09-16	14.780	14.780	14.460	14.500	13.337	2,749,500
2025-09-15	14.500	14.780	14.500	14.760	13.576	3,244,700
2025-09-12	14.400	14.780	14.320	14.500	13.337	5,023,800
2025-09-11	14.280	14.440	14.280	14.380	13.227	2,112,700
2025-09-10	14.300	14.440	14.260	14.280	13.135	1,032,600
2025-09-09	14.040	14.380	14.040	14.300	13.153	1,678,800
2025-09-08	14.360	14.400	13.940	14.020	12.895	5,973,600
2025-09-05	14.500	14.800	14.400	14.500	13.061	5,660,800
2025-09-04	14.460	14.540	14.400	14.500	13.061	4,272,400
2025-09-03	14.320	14.500	14.200	14.460	13.025	1,880,200
2025-09-02	14.160	14.500	14.120	14.440	13.007	1,715,000
2025-09-01	14.020	14.200	14.020	14.180	12.773	1,423,100
2025-08-29	14.180	14.180	14.020	14.020	12.629	1,166,100
2025-08-28	13.980	14.180	13.980	14.180	12.773	2,251,600
2025-08-27	14.180	14.200	13.980	13.980	12.593	3,577,500
2025-08-26	13.900	14.340	13.900	14.100	12.701	3,737,900
2025-08-22	14.000	14.000	13.820	13.900	12.521	1,940,000
2025-08-20	13.760	14.000	13.720	14.000	12.611	4,801,100
2025-08-19	13.740	13.760	13.600	13.740	12.376	1,241,700
2025-08-18	13.600	13.800	13.580	13.740	12.376	1,847,500
2025-08-15	13.360	13.600	13.360	13.600	12.250	3,442,800
2025-08-14	13.340	13.520	13.340	13.360	12.034	2,774,200
2025-08-13	13.180	13.340	13.180	13.300	11.980	4,149,400
2025-08-12	13.100	13.160	13.040	13.100	11.800	1,216,600
2025-08-11	13.000	13.120	12.940	13.000	11.710	1,783,800
2025-08-08	12.960	13.160	12.960	12.980	11.692	3,279,000
2025-08-07	12.940	13.040	12.920	12.920	11.638	1,461,800
2025-08-06	12.960	13.140	12.900	12.940	11.656	6,708,600
2025-08-05	12.980	13.240	12.940	12.940	11.656	6,150,200
2025-08-04	13.000	13.080	12.860	12.940	11.656	14,476,000
2025-08-01	13.080	13.160	13.000	13.000	11.710	4,696,000
2025-07-31	13.100	13.160	13.000	13.060	11.764	3,619,000
2025-07-30	13.100	13.180	13.000	13.100	11.800	2,484,500
2025-07-29	13.180	13.260	13.000	13.100	11.800	3,312,200

← NewerPage 5 of 21 · 1,224 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.