Lopez Holdings Corporation (PSE:LPZ)
Philippines
· Delayed Price · Currency is PHP 3.700
0.00 (0.00%)
At close: Dec 5, 2025
Lopez Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 3, 2025 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | 1.37% | 76,000 |
| Dec 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 5,000 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 25,000 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 27, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 113,000 |
| Nov 26, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | - | 137,000 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 100,000 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.74% | 55,000 |
| Nov 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Nov 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.19% | 184,000 |
| Nov 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 14, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.77% | 54,000 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | 150,000 |
| Nov 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 11, 2025 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | - | 111,000 |
| Nov 10, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 2.12% | 143,000 |
| Nov 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 57,000 |
| Nov 6, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 153,000 |
| Nov 5, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 4.17% | 56,000 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 353,000 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 3,000 |
| Oct 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 30,000 |
| Oct 29, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | -1.10% | 8,000 |
| Oct 28, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.11% | 63,000 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | - | 84,000 |
| Oct 24, 2025 | 3.68 | 3.70 | 3.61 | 3.61 | 3.61 | - | 27,000 |
| Oct 23, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 42,000 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 11,000 |
| Oct 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.49% | 30,000 |
| Oct 20, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | 3,000 |
| Oct 17, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | -3.14% | 38,000 |
| Oct 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | 25,000 |
| Oct 15, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -3.65% | 62,000 |
| Oct 14, 2025 | 3.63 | 3.95 | 3.63 | 3.84 | 3.84 | 5.49% | 76,000 |
| Oct 13, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | -3.70% | 39,000 |
| Oct 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 9, 2025 | 3.65 | 3.82 | 3.65 | 3.78 | 3.78 | -3.08% | 93,000 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 50,000 |
| Oct 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 123,000 |
| Oct 6, 2025 | 3.84 | 3.96 | 3.84 | 3.90 | 3.90 | 1.56% | 35,000 |
| Oct 3, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 48,000 |
| Oct 2, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 7,000 |
| Oct 1, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.01% | 261,000 |
| Sep 30, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 1.28% | 11,000 |
| Sep 29, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -2.74% | 70,000 |
| Sep 26, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |