LT Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.260	15.320	15.180	15.200	15.200	2,139,500
2026-10-15	15.260	15.340	15.260	15.260	15.260	657,000
2026-10-14	15.220	15.400	15.220	15.300	15.300	983,500
2026-10-13	15.320	15.400	15.200	15.200	15.200	2,022,300
2026-10-12	15.460	15.480	15.320	15.320	15.320	725,300
2026-10-09	15.560	15.560	15.260	15.480	15.480	1,166,900
2026-10-08	15.440	15.560	15.220	15.560	15.560	1,517,500
2026-10-07	15.380	15.480	15.280	15.440	15.440	2,001,800
2026-10-06	15.480	15.600	15.360	15.360	15.360	2,920,900
2026-10-05	15.140	15.480	15.100	15.480	15.480	3,360,600
2026-10-02	15.200	15.200	15.020	15.120	15.120	1,128,300
2026-10-01	15.260	15.280	14.960	15.200	15.200	1,526,200
2026-09-30	15.180	15.420	15.140	15.260	15.260	1,993,100
2026-09-29	15.420	15.420	14.900	15.200	15.200	2,698,800
2026-09-28	15.460	15.480	15.240	15.340	15.340	1,356,800
2026-09-25	15.300	15.460	15.200	15.400	15.400	3,579,400
2026-09-24	15.280	15.300	15.120	15.300	15.300	1,536,800
2026-09-23	15.280	15.300	15.160	15.260	15.260	1,572,600
2026-09-22	15.100	15.280	15.040	15.280	15.280	3,386,900
2026-09-21	15.120	15.120	15.000	15.100	15.100	1,246,300
2026-09-18	15.280	15.300	15.020	15.120	15.120	3,202,000
2026-09-17	15.100	15.300	14.900	15.080	15.080	1,998,500
2026-09-16	15.380	15.380	15.080	15.200	15.200	974,900
2026-09-15	15.100	15.380	15.020	15.380	15.380	2,820,800
2026-09-14	15.160	15.160	14.980	15.100	15.100	792,400
2026-09-11	15.100	15.200	15.100	15.160	15.160	815,300
2026-09-10	14.980	15.220	14.960	15.200	15.200	2,119,900
2026-09-09	15.000	15.000	14.940	14.980	14.980	1,518,700
2026-09-08	15.020	15.060	14.920	15.000	15.000	1,708,200
2026-09-07	14.940	15.080	14.840	15.080	15.080	2,612,500
2026-09-04	15.300	15.300	15.160	15.160	14.860	2,402,800
2026-09-03	15.200	15.300	15.100	15.260	14.958	1,952,900
2026-09-02	15.140	15.200	14.960	15.100	14.801	2,357,300
2026-09-01	15.200	15.220	15.080	15.100	14.801	2,217,300
2026-08-28	15.140	15.200	15.100	15.200	14.899	2,581,100
2026-08-27	15.200	15.220	15.120	15.140	14.840	2,831,100
2026-08-26	15.180	15.220	15.120	15.200	14.899	2,383,900
2026-08-25	15.240	15.240	15.120	15.160	14.860	1,357,500
2026-08-24	15.160	15.320	15.100	15.220	14.919	1,798,300
2026-08-20	14.980	15.180	14.900	15.160	14.860	3,250,700
2026-08-19	15.060	15.060	14.900	14.920	14.625	1,139,700
2026-08-18	14.940	15.080	14.940	15.060	14.762	1,213,900
2026-08-17	14.900	15.060	14.860	14.920	14.625	1,281,200
2026-08-14	14.940	15.100	14.880	14.880	14.586	1,115,600
2026-08-13	14.880	14.980	14.840	14.900	14.605	1,695,500
2026-08-12	14.800	15.000	14.780	14.840	14.546	3,625,500
2026-08-11	14.660	14.800	14.660	14.700	14.409	1,202,100
2026-08-10	14.760	14.800	14.640	14.660	14.370	1,322,000
2026-08-07	14.720	14.800	14.660	14.680	14.390	1,099,200
2026-08-06	14.820	14.820	14.680	14.720	14.429	1,410,700
2026-08-05	14.700	14.840	14.680	14.820	14.527	1,231,900
2026-08-04	14.860	14.880	14.660	14.680	14.390	1,357,400
2026-08-03	14.800	14.880	14.640	14.700	14.409	1,392,900
2026-07-31	14.780	14.820	14.640	14.640	14.350	1,292,400
2026-07-30	14.700	14.820	14.600	14.640	14.350	419,000
2026-07-29	14.600	14.840	14.600	14.700	14.409	1,615,600
2026-07-28	14.500	14.680	14.500	14.560	14.272	767,600
2026-07-27	14.640	14.720	14.500	14.500	14.213	1,694,600
2026-07-24	14.580	14.620	14.420	14.620	14.331	454,100
2026-07-23	14.440	14.600	14.440	14.560	14.272	739,300

Page 1 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.