Lopez Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.700 | 4.710 | 4.700 | 4.710 | 4.710 | 4,000 |
| 2026-10-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 400,000 |
| 2026-10-20 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 200,000 |
| 2026-10-19 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 482,000 |
| 2026-10-16 | 4.780 | 4.780 | 4.750 | 4.750 | 4.750 | 42,000 |
| 2026-10-15 | 4.770 | 4.780 | 4.770 | 4.780 | 4.780 | 1,250,000 |
| 2026-10-14 | 4.770 | 4.900 | 4.770 | 4.900 | 4.900 | 49,000 |
| 2026-10-12 | 4.900 | 5.000 | 4.900 | 4.980 | 4.980 | 58,000 |
| 2026-10-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 57,000 |
| 2026-10-08 | 4.900 | 4.910 | 4.770 | 4.900 | 4.900 | 214,000 |
| 2026-10-07 | 4.710 | 4.900 | 4.710 | 4.900 | 4.900 | 219,000 |
| 2026-10-06 | 4.600 | 4.800 | 4.600 | 4.750 | 4.750 | 151,000 |
| 2026-10-05 | 4.800 | 4.810 | 4.790 | 4.800 | 4.800 | 89,000 |
| 2026-10-02 | 4.700 | 4.870 | 4.700 | 4.870 | 4.870 | 76,000 |
| 2026-10-01 | 5.030 | 5.030 | 4.600 | 4.900 | 4.900 | 795,900 |
| 2026-09-30 | 5.000 | 5.030 | 4.810 | 5.030 | 5.030 | 340,800 |
| 2026-09-29 | 5.020 | 5.020 | 5.010 | 5.020 | 5.020 | 562,500 |
| 2026-09-28 | 5.210 | 5.210 | 5.020 | 5.020 | 5.020 | 551,600 |
| 2026-09-25 | 5.370 | 5.370 | 5.310 | 5.330 | 5.330 | 69,400 |
| 2026-09-24 | 5.370 | 5.410 | 5.370 | 5.380 | 5.380 | 362,400 |
| 2026-09-23 | 5.410 | 5.490 | 5.410 | 5.410 | 5.410 | 51,900 |
Page 1 of 1 · 21 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.