LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.180	13.260	13.000	13.100	11.800	3,312,200
2025-07-28	13.140	13.240	13.080	13.180	11.872	8,990,100
2025-07-25	13.180	13.220	13.140	13.160	11.854	2,364,000
2025-07-24	13.180	13.280	13.060	13.140	11.836	1,424,200
2025-07-23	13.000	13.160	13.000	13.160	11.854	1,058,700
2025-07-22	13.040	13.040	12.940	12.960	11.674	4,871,200
2025-07-21	13.000	13.100	12.980	12.980	11.692	4,412,000
2025-07-18	13.000	13.080	12.980	13.000	11.710	2,940,500
2025-07-17	13.000	13.160	12.980	13.000	11.710	2,768,000
2025-07-16	13.280	13.280	12.960	12.980	11.692	3,584,500
2025-07-15	13.280	13.300	13.160	13.160	11.854	827,500
2025-07-14	13.200	13.320	13.120	13.260	11.944	2,197,700
2025-07-11	13.180	13.200	12.960	13.200	11.890	1,146,300
2025-07-10	13.200	13.260	13.100	13.180	11.872	2,279,100
2025-07-09	12.900	13.300	12.880	13.200	11.890	2,662,500
2025-07-08	12.720	12.900	12.720	12.900	11.620	709,400
2025-07-07	12.680	12.860	12.640	12.860	11.584	1,205,300
2025-07-04	12.500	12.800	12.500	12.680	11.422	1,830,800
2025-07-03	12.780	12.780	12.500	12.500	11.259	2,094,000
2025-07-02	12.780	12.780	12.700	12.760	11.494	2,003,300
2025-07-01	12.820	12.840	12.680	12.780	11.512	822,700
2025-06-30	12.940	12.960	12.680	12.860	11.584	2,605,800
2025-06-27	12.900	13.000	12.880	12.940	11.386	2,395,200
2025-06-26	12.900	12.960	12.880	12.900	11.350	1,717,600
2025-06-25	12.860	12.960	12.860	12.900	11.350	1,019,300
2025-06-24	12.740	13.000	12.740	12.860	11.315	1,508,000
2025-06-23	12.800	12.820	12.380	12.740	11.210	4,429,800
2025-06-20	12.920	12.960	12.800	12.800	11.262	16,577,500
2025-06-19	12.840	12.980	12.820	12.920	11.368	2,717,500
2025-06-18	12.720	12.860	12.700	12.820	11.280	1,189,200
2025-06-17	12.720	12.760	12.660	12.720	11.192	1,825,400
2025-06-16	12.640	12.720	12.480	12.720	11.192	1,749,300
2025-06-13	12.820	12.880	12.620	12.640	11.122	1,880,500
2025-06-11	12.920	12.920	12.740	12.900	11.350	1,821,600
2025-06-10	12.600	12.960	12.540	12.920	11.368	3,879,000
2025-06-09	12.500	12.620	12.500	12.620	11.104	1,482,900
2025-06-05	12.600	12.600	12.460	12.520	11.016	976,000
2025-06-04	12.380	12.600	12.380	12.600	11.086	1,631,900
2025-06-03	12.320	12.600	12.300	12.380	10.893	1,603,700
2025-06-02	12.520	12.520	12.280	12.320	10.840	1,364,000
2025-05-30	12.500	12.540	12.300	12.300	10.822	4,733,200
2025-05-29	12.420	12.600	12.420	12.500	10.998	1,617,600
2025-05-28	12.440	12.500	12.420	12.420	10.928	1,480,300
2025-05-27	12.480	12.500	12.400	12.440	10.946	942,900
2025-05-26	12.500	12.560	12.440	12.480	10.981	1,338,000
2025-05-23	12.420	12.620	12.400	12.520	11.016	2,305,200
2025-05-22	12.500	12.500	12.340	12.400	10.910	1,343,600
2025-05-21	12.540	12.540	12.240	12.500	10.998	2,808,700
2025-05-20	12.320	12.520	12.280	12.460	10.963	2,481,500
2025-05-19	12.340	12.340	12.180	12.320	10.840	1,178,400
2025-05-16	12.140	12.340	12.100	12.340	10.858	1,083,500
2025-05-15	12.060	12.180	12.040	12.100	10.646	2,574,100
2025-05-14	12.400	12.400	12.020	12.020	10.576	2,556,900
2025-05-13	12.100	12.400	12.000	12.400	10.910	3,160,700
2025-05-09	12.100	12.120	11.940	12.100	10.646	2,276,200
2025-05-08	12.080	12.100	11.960	12.100	10.646	1,353,900
2025-05-07	12.020	12.100	11.940	11.960	10.523	2,070,300
2025-05-06	12.000	12.060	11.920	11.940	10.506	1,502,900
2025-05-05	12.160	12.180	11.920	11.920	10.488	1,006,600
2025-05-02	12.000	12.140	11.900	12.060	10.611	2,013,100

← NewerPage 6 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.