LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	11.880	12.120	11.860	11.880	10.453	1,579,400
2025-04-29	11.980	12.080	11.860	11.860	10.435	1,701,100
2025-04-28	11.860	12.000	11.860	11.860	10.435	1,320,200
2025-04-25	11.780	11.960	11.720	11.860	10.435	1,550,600
2025-04-24	11.700	11.780	11.680	11.720	10.312	1,593,900
2025-04-23	11.700	11.760	11.580	11.700	10.295	1,365,200
2025-04-22	11.760	11.780	11.600	11.700	10.295	2,730,800
2025-04-21	11.800	11.840	11.740	11.760	10.347	1,022,300
2025-04-16	11.780	11.860	11.780	11.800	10.383	753,500
2025-04-15	11.960	11.960	11.740	11.800	10.383	605,300
2025-04-14	11.680	11.880	11.600	11.880	10.453	1,189,300
2025-04-11	11.500	11.680	11.420	11.680	10.277	874,800
2025-04-10	11.440	11.700	11.400	11.500	10.119	7,064,200
2025-04-08	11.440	11.520	11.300	11.400	10.031	4,963,400
2025-04-07	11.560	11.560	11.000	11.540	10.154	6,751,900
2025-04-04	11.800	11.800	11.500	11.800	10.383	2,801,500
2025-04-03	12.060	12.060	11.820	11.860	10.435	2,300,700
2025-04-02	12.000	12.080	11.900	12.040	10.594	2,592,400
2025-03-31	11.980	12.180	11.600	12.180	10.717	16,111,600
2025-03-28	11.900	12.040	11.880	12.000	10.558	3,279,200
2025-03-27	12.300	12.380	12.220	12.320	10.576	4,884,700
2025-03-26	12.340	12.340	12.220	12.300	10.559	4,158,000
2025-03-25	12.260	12.340	12.240	12.320	10.576	1,158,900
2025-03-24	12.400	12.400	12.240	12.400	10.645	819,000
2025-03-21	12.300	12.400	12.200	12.400	10.645	3,316,700
2025-03-20	12.240	12.320	12.200	12.300	10.559	2,058,500
2025-03-19	12.100	12.260	12.100	12.180	10.456	1,539,400
2025-03-18	12.060	12.200	12.000	12.100	10.387	1,689,900
2025-03-17	11.920	12.100	11.920	11.980	10.284	3,666,400
2025-03-14	12.000	12.160	11.820	11.880	10.198	1,032,900
2025-03-13	11.900	12.000	11.760	12.000	10.301	4,368,000
2025-03-12	12.060	12.060	11.640	11.900	10.216	4,234,200
2025-03-11	12.380	12.400	12.000	12.160	10.439	5,227,800
2025-03-10	12.500	12.500	12.320	12.380	10.628	2,884,400
2025-03-07	12.220	12.500	12.140	12.500	10.731	2,474,200
2025-03-06	12.040	12.320	12.000	12.260	10.525	4,638,800
2025-03-05	11.980	12.100	11.900	12.040	10.336	2,123,400
2025-03-04	11.800	12.000	11.800	11.960	10.267	4,100,200
2025-03-03	11.780	11.900	11.720	11.800	10.130	2,886,800
2025-02-28	11.460	11.640	11.460	11.620	9.975	3,807,500
2025-02-27	11.500	11.560	11.440	11.440	9.821	666,200
2025-02-26	11.520	11.600	11.400	11.500	9.872	2,911,800
2025-02-25	11.720	11.780	11.400	11.520	9.889	1,775,700
2025-02-24	11.760	11.840	11.700	11.740	10.078	1,467,900
2025-02-21	11.620	11.820	11.580	11.760	10.095	3,132,700
2025-02-20	11.600	11.660	11.520	11.620	9.975	1,948,400
2025-02-19	11.420	11.640	11.420	11.620	9.975	4,652,700
2025-02-18	11.420	11.480	11.280	11.400	9.786	2,485,500
2025-02-17	11.400	11.480	11.260	11.260	9.666	3,398,600
2025-02-14	11.400	11.460	11.300	11.420	9.803	2,482,600
2025-02-13	11.320	11.480	11.320	11.400	9.786	2,940,500
2025-02-12	11.380	11.460	11.280	11.320	9.718	2,210,200
2025-02-11	11.240	11.380	11.200	11.380	9.769	2,247,200
2025-02-10	11.200	11.300	11.120	11.200	9.615	2,636,000
2025-02-07	11.100	11.200	11.040	11.200	9.615	1,987,900
2025-02-06	11.000	11.200	10.980	11.020	9.460	1,766,300
2025-02-05	10.900	11.180	10.800	11.000	9.443	2,375,600
2025-02-04	10.800	11.000	10.800	10.900	9.357	3,974,000
2025-02-03	10.760	10.980	10.760	10.760	9.237	4,391,800
2025-01-31	11.160	11.180	10.660	10.660	9.151	10,579,300

← NewerPage 7 of 21 · 1,225 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.