Lopez Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	4.540	4.540	4.500	4.540	4.095	34,000
2023-07-19	4.600	4.600	4.580	4.580	4.131	1,180,000
2023-07-18	4.600	4.600	4.600	4.600	4.149	110,000
2023-07-17	4.610	4.610	4.580	4.580	4.131	153,000
2023-07-14	4.630	4.670	4.630	4.630	4.176	750,000
2023-07-13	4.630	4.680	4.630	4.630	4.176	328,000
2023-07-12	4.670	4.680	4.630	4.630	4.176	1,565,000
2023-07-11	4.660	4.690	4.630	4.690	4.230	1,988,000
2023-07-10	4.690	4.690	4.600	4.670	4.212	172,000
2023-07-07	4.640	4.680	4.640	4.680	4.221	152,000
2023-07-06	4.630	4.690	4.630	4.690	4.230	880,000
2023-07-05	4.630	4.730	4.630	4.630	4.176	990,000
2023-07-04	4.600	4.700	4.540	4.540	4.095	2,913,000
2023-07-03	4.650	4.650	4.650	4.650	4.194	2,000
2023-06-30	4.520	4.650	4.510	4.650	4.194	130,000
2023-06-29	4.650	4.650	4.500	4.650	4.194	155,000
2023-06-27	4.600	4.650	4.580	4.650	4.194	315,000
2023-06-26	4.590	4.650	4.590	4.650	4.194	91,000
2023-06-23	4.570	4.590	4.560	4.590	4.140	145,000
2023-06-22	4.400	4.600	4.400	4.590	4.140	519,000
2023-06-20	4.410	4.410	4.200	4.400	3.969	115,000
2023-06-19	4.350	4.520	4.350	4.400	3.969	63,000
2023-06-16	4.140	4.520	4.140	4.350	3.924	448,000
2023-06-15	3.970	4.150	3.970	4.140	3.734	539,000
2023-06-14	3.900	3.970	3.900	3.970	3.581	84,000
2023-06-13	3.890	3.900	3.870	3.900	3.518	222,000
2023-06-09	3.850	3.850	3.850	3.850	3.473	100,000
2023-06-08	3.850	3.850	3.820	3.820	3.446	27,000
2023-06-07	3.880	3.880	3.880	3.880	3.500	3,000
2023-06-06	3.860	3.880	3.860	3.880	3.500	152,000
2023-06-02	3.900	3.900	3.890	3.890	3.509	4,000
2023-06-01	3.820	3.850	3.820	3.850	3.473	15,000
2023-05-31	3.900	3.990	3.820	3.820	3.446	55,000
2023-05-30	3.900	3.900	3.900	3.900	3.518	5,000
2023-05-29	3.820	3.980	3.820	3.980	3.590	34,000
2023-05-26	3.830	3.830	3.830	3.830	3.455	2,000
2023-05-25	3.970	3.970	3.970	3.970	3.581	11,000
2023-05-23	3.900	3.900	3.850	3.850	3.473	8,000
2023-05-22	3.980	3.980	3.980	3.980	3.590	37,000
2023-05-18	3.980	4.000	3.980	4.000	3.608	11,000
2023-05-17	3.950	3.950	3.950	3.950	3.563	2,000
2023-05-15	3.860	3.930	3.860	3.930	3.545	52,000
2023-05-12	3.850	3.850	3.850	3.850	3.473	13,000
2023-05-11	3.810	3.810	3.810	3.810	3.437	1,000
2023-05-10	3.890	3.890	3.810	3.810	3.437	17,000
2023-05-08	3.980	3.980	3.980	3.980	3.590	54,000
2023-05-05	3.890	3.890	3.890	3.890	3.509	1,000
2023-05-04	3.980	3.980	3.980	3.980	3.590	50,000
2023-05-03	4.000	4.000	3.980	3.980	3.590	15,000
2023-05-02	3.780	3.800	3.770	3.800	3.428	19,000
2023-04-28	3.970	3.970	3.800	3.800	3.428	94,000
2023-04-27	3.920	3.980	3.920	3.980	3.590	128,000
2023-04-26	3.900	3.900	3.900	3.900	3.518	45,000
2023-04-25	3.850	3.900	3.850	3.900	3.518	186,000
2023-04-24	4.200	4.250	3.810	3.870	3.491	2,087,000
2023-04-20	3.930	4.020	3.930	4.000	3.608	1,476,000
2023-04-19	3.860	3.920	3.800	3.840	3.464	363,000
2023-04-18	3.800	3.830	3.760	3.810	3.437	1,224,000
2023-04-17	3.800	3.800	3.800	3.800	3.428	1,000
2023-04-14	3.800	3.800	3.800	3.800	3.428	8,000

← NewerPage 13 of 19 · 1,109 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1000 PHP
2025-07-03	0.1000 PHP
2024-06-13	0.1000 PHP
2023-09-28	0.1000 PHP
2022-06-20	0.0500 PHP
2020-10-13	0.1000 PHP
2019-06-21	0.1000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.