LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	11.280	11.280	11.160	11.180	9.597	1,410,800
2025-01-28	11.240	11.300	11.180	11.280	9.683	2,065,000
2025-01-27	11.200	11.260	11.140	11.260	9.666	3,258,200
2025-01-24	11.260	11.260	11.140	11.200	9.615	1,802,300
2025-01-23	11.180	11.320	11.140	11.260	9.666	4,562,100
2025-01-22	11.020	11.200	11.020	11.180	9.597	3,013,900
2025-01-21	11.020	11.080	11.000	11.020	9.460	3,172,700
2025-01-20	11.000	11.080	10.900	11.080	9.512	4,805,800
2025-01-17	10.820	11.000	10.700	10.980	9.426	3,061,400
2025-01-16	10.660	10.880	10.580	10.820	9.288	3,445,300
2025-01-15	10.600	10.660	10.520	10.620	9.117	2,798,300
2025-01-14	10.740	10.740	10.540	10.560	9.065	1,609,900
2025-01-13	10.740	10.780	10.640	10.660	9.151	2,682,400
2025-01-10	10.500	10.840	10.480	10.740	9.220	4,007,500
2025-01-09	10.500	10.500	10.460	10.500	9.014	1,644,700
2025-01-08	10.420	10.500	10.400	10.500	9.014	2,052,900
2025-01-07	10.420	10.460	10.400	10.420	8.945	1,392,600
2025-01-06	10.460	10.500	10.400	10.400	8.928	1,845,900
2025-01-03	10.480	10.500	10.440	10.460	8.979	1,460,300
2025-01-02	10.500	10.520	10.420	10.460	8.979	1,109,000
2024-12-27	10.500	10.500	10.440	10.500	9.014	1,382,300
2024-12-26	10.500	10.500	10.400	10.500	9.014	992,900
2024-12-23	10.400	10.500	10.340	10.500	9.014	1,975,100
2024-12-20	10.340	10.480	10.260	10.480	8.997	1,250,300
2024-12-19	10.480	10.480	10.280	10.300	8.842	3,146,500
2024-12-18	10.500	10.500	10.420	10.500	9.014	527,600
2024-12-17	10.480	10.540	10.400	10.500	9.014	2,376,500
2024-12-16	10.500	10.500	10.400	10.480	8.997	1,588,500
2024-12-13	10.500	10.500	10.400	10.500	9.014	1,461,700
2024-12-12	10.360	10.500	10.360	10.500	9.014	3,886,700
2024-12-11	10.340	10.440	10.300	10.360	8.894	2,529,000
2024-12-10	10.340	10.380	10.280	10.340	8.876	1,252,000
2024-12-09	10.320	10.360	10.200	10.340	8.876	914,600
2024-12-06	10.300	10.320	10.140	10.320	8.859	668,400
2024-12-05	10.260	10.300	10.180	10.300	8.842	770,500
2024-12-04	10.080	10.300	10.080	10.280	8.825	2,358,600
2024-12-03	10.100	10.140	10.080	10.080	8.653	1,887,000
2024-12-02	10.160	10.160	10.060	10.120	8.688	1,948,900
2024-11-29	10.200	10.200	10.040	10.160	8.722	3,126,900
2024-11-28	10.400	10.440	10.340	10.380	8.610	3,596,100
2024-11-27	10.420	10.460	10.340	10.380	8.610	3,089,900
2024-11-26	10.400	10.480	10.380	10.420	8.643	3,447,400
2024-11-25	10.380	10.460	10.360	10.380	8.610	2,690,500
2024-11-22	10.340	10.400	10.340	10.380	8.610	2,298,800
2024-11-21	10.340	10.400	10.320	10.340	8.577	1,769,600
2024-11-20	10.360	10.380	10.300	10.320	8.560	5,512,200
2024-11-19	10.400	10.400	10.320	10.320	8.560	1,996,500
2024-11-18	10.300	10.400	10.140	10.360	8.594	3,252,100
2024-11-15	9.990	10.140	9.990	10.060	8.345	2,302,500
2024-11-14	10.140	10.160	9.920	9.990	8.287	4,526,200
2024-11-13	10.200	10.260	10.140	10.140	8.411	2,027,300
2024-11-12	10.300	10.300	10.200	10.200	8.461	1,649,000
2024-11-11	10.200	10.300	10.100	10.300	8.544	2,376,000
2024-11-08	10.260	10.300	10.000	10.200	8.461	2,269,000
2024-11-07	10.320	10.320	10.060	10.280	8.527	2,160,000
2024-11-06	10.320	10.320	10.260	10.320	8.560	770,100
2024-11-05	10.280	10.360	10.280	10.320	8.560	1,588,300
2024-11-04	10.200	10.340	10.200	10.280	8.527	1,519,300
2024-10-31	10.360	10.360	10.140	10.300	8.544	6,409,000
2024-10-30	9.980	10.400	9.980	10.360	8.594	3,060,700

← NewerPage 8 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.