Lopez Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 3.060 | 3.060 | 2.970 | 3.000 | 2.660 | 2,011,000 |
| 2021-11-24 | 3.130 | 3.190 | 3.050 | 3.060 | 2.714 | 1,912,000 |
| 2021-11-23 | 3.130 | 3.130 | 3.120 | 3.120 | 2.767 | 17,000 |
| 2021-11-22 | 3.150 | 3.150 | 3.150 | 3.150 | 2.793 | 10,000 |
| 2021-11-19 | 3.150 | 3.150 | 3.150 | 3.150 | 2.793 | 24,000 |
| 2021-11-18 | 3.150 | 3.220 | 3.150 | 3.220 | 2.856 | 52,000 |
| 2021-11-17 | 3.190 | 3.220 | 3.150 | 3.210 | 2.847 | 110,000 |
| 2021-11-16 | 3.100 | 3.110 | 3.100 | 3.110 | 2.758 | 12,000 |
| 2021-11-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.749 | 5,000 |
| 2021-11-12 | 3.130 | 3.160 | 3.100 | 3.100 | 2.749 | 117,000 |
| 2021-11-11 | 3.130 | 3.130 | 3.130 | 3.130 | 2.776 | 4,000 |
| 2021-11-10 | 3.200 | 3.200 | 3.200 | 3.200 | 2.838 | 21,000 |
| 2021-11-08 | 3.120 | 3.120 | 3.120 | 3.120 | 2.767 | 44,000 |
| 2021-11-05 | 3.240 | 3.240 | 3.100 | 3.120 | 2.767 | 518,000 |
| 2021-11-04 | 3.120 | 3.140 | 3.120 | 3.120 | 2.767 | 75,000 |
| 2021-11-03 | 3.250 | 3.250 | 3.120 | 3.120 | 2.767 | 344,000 |
| 2021-11-02 | 3.150 | 3.240 | 3.150 | 3.240 | 2.873 | 168,000 |
| 2021-10-29 | 3.160 | 3.290 | 3.150 | 3.150 | 2.793 | 1,688,000 |
| 2021-10-28 | 3.280 | 3.280 | 3.160 | 3.160 | 2.802 | 55,000 |
| 2021-10-27 | 3.240 | 3.300 | 3.160 | 3.300 | 2.926 | 57,000 |
| 2021-10-26 | 3.200 | 3.250 | 3.180 | 3.250 | 2.882 | 200,000 |
| 2021-10-25 | 3.250 | 3.310 | 3.250 | 3.300 | 2.926 | 116,000 |
| 2021-10-22 | 3.310 | 3.310 | 3.310 | 3.310 | 2.935 | 14,000 |
| 2021-10-21 | 3.300 | 3.310 | 3.300 | 3.310 | 2.935 | 27,000 |
| 2021-10-20 | 3.250 | 3.250 | 3.250 | 3.250 | 2.882 | 7,000 |
| 2021-10-19 | 3.210 | 3.250 | 3.210 | 3.250 | 2.882 | 230,000 |
| 2021-10-18 | 3.300 | 3.300 | 3.210 | 3.210 | 2.847 | 160,000 |
| 2021-10-15 | 3.310 | 3.310 | 3.310 | 3.310 | 2.935 | 6,000 |
| 2021-10-14 | 3.210 | 3.300 | 3.210 | 3.300 | 2.926 | 209,000 |
← NewerPage 19 of 19 · 1,109 trading days
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.