LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.100	10.100	9.960	9.970	8.270	2,972,400
2024-10-28	10.040	10.100	9.990	10.080	8.361	1,097,800
2024-10-25	10.000	10.060	9.980	10.040	8.328	1,537,500
2024-10-24	10.080	10.140	9.990	10.000	8.295	2,365,500
2024-10-23	10.100	10.160	10.040	10.060	8.345	3,204,200
2024-10-22	10.160	10.200	10.040	10.040	8.328	1,832,400
2024-10-21	10.200	10.320	10.140	10.140	8.411	957,900
2024-10-18	10.200	10.380	10.200	10.200	8.461	1,847,500
2024-10-17	10.500	10.500	10.180	10.180	8.444	3,880,700
2024-10-16	10.160	10.500	10.100	10.500	8.710	7,308,800
2024-10-15	10.100	10.200	10.060	10.160	8.428	1,436,700
2024-10-14	10.080	10.180	10.000	10.100	8.378	1,000,700
2024-10-11	10.000	10.100	9.980	10.080	8.361	2,923,600
2024-10-10	9.980	10.080	9.970	9.980	8.278	2,090,100
2024-10-09	10.080	10.120	9.950	9.950	8.254	2,992,900
2024-10-08	10.100	10.160	10.080	10.080	8.361	1,870,900
2024-10-07	10.000	10.220	10.000	10.100	8.378	2,880,800
2024-10-04	10.000	10.140	10.000	10.000	8.295	1,789,400
2024-10-03	10.060	10.100	10.000	10.000	8.295	2,478,000
2024-10-02	10.100	10.140	10.040	10.040	8.328	1,736,000
2024-10-01	10.020	10.140	10.000	10.100	8.378	3,787,900
2024-09-30	10.100	10.140	10.020	10.020	8.312	1,313,000
2024-09-27	10.120	10.140	10.060	10.100	8.378	2,170,600
2024-09-26	9.980	10.160	9.980	10.120	8.395	884,700
2024-09-25	10.100	10.100	9.980	10.000	8.295	2,577,200
2024-09-24	10.000	10.160	10.000	10.100	8.378	4,813,800
2024-09-23	10.000	10.100	9.950	10.000	8.295	3,225,400
2024-09-20	9.900	10.000	9.900	9.930	8.237	1,948,700
2024-09-19	9.900	10.020	9.870	9.870	8.187	1,640,100
2024-09-18	9.970	10.000	9.880	9.880	8.196	1,274,900
2024-09-17	9.900	10.000	9.890	9.970	8.270	1,984,500
2024-09-16	9.810	9.930	9.810	9.880	8.196	1,949,600
2024-09-13	9.810	9.860	9.780	9.810	8.137	782,200
2024-09-12	9.730	9.820	9.730	9.800	8.129	1,213,100
2024-09-11	9.780	9.860	9.720	9.720	8.063	3,661,700
2024-09-10	9.750	9.860	9.700	9.770	8.104	1,652,000
2024-09-09	9.800	9.810	9.720	9.720	8.063	2,642,800
2024-09-06	9.870	9.880	9.780	9.820	8.146	1,338,900
2024-09-05	9.860	9.930	9.810	9.870	8.187	1,491,100
2024-09-04	9.910	9.990	9.810	9.850	8.171	1,693,100
2024-09-03	9.990	9.990	9.850	9.920	8.229	2,989,200
2024-09-02	10.220	10.280	10.140	10.180	8.196	10,906,000
2024-08-30	10.180	10.220	10.140	10.220	8.228	4,064,500
2024-08-29	10.140	10.180	10.120	10.160	8.179	2,435,900
2024-08-28	10.160	10.180	10.100	10.140	8.163	3,227,800
2024-08-27	10.160	10.200	10.120	10.160	8.179	2,993,600
2024-08-22	10.080	10.180	10.080	10.120	8.147	1,317,200
2024-08-21	10.060	10.220	10.040	10.040	8.083	3,338,000
2024-08-20	10.120	10.160	10.080	10.080	8.115	3,472,000
2024-08-19	9.940	10.200	9.930	10.100	8.131	2,798,600
2024-08-16	9.770	9.960	9.770	9.900	7.970	2,382,300
2024-08-15	9.890	9.890	9.760	9.770	7.865	1,036,600
2024-08-14	9.900	9.920	9.720	9.720	7.825	3,952,200
2024-08-13	9.900	9.930	9.860	9.900	7.970	2,120,200
2024-08-12	10.060	10.060	9.920	9.920	7.986	1,070,700
2024-08-09	9.910	10.060	9.910	10.060	8.099	949,600
2024-08-08	9.890	10.000	9.830	9.910	7.978	4,604,500
2024-08-07	9.920	9.980	9.830	9.860	7.938	2,766,100
2024-08-06	9.680	9.920	9.680	9.920	7.986	4,146,100
2024-08-05	9.940	9.940	9.680	9.730	7.833	1,622,700

← NewerPage 9 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.