LBC Express Holdings, Inc. (PSE:LBC)
Philippines · Delayed Price · Currency is PHP 7.53
-0.26 (-3.34%)
At close: Aug 1, 2025, 2:45 PM PST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Jul 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Jul 28, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 100 |
| Jul 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.13% | 700 |
| Jul 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | 100 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 21, 2025 | 7.80 | 7.80 | 7.52 | 7.60 | 7.60 | -2.44% | 1,500 |
| Jul 18, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 3.87% | 200 |
| Jul 17, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -3.85% | 7,100 |
| Jul 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 600 |
| Jul 15, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.14% | 3,300 |
| Jul 14, 2025 | 7.50 | 7.89 | 7.50 | 7.89 | 7.89 | 1.81% | 1,000 |
| Jul 11, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 1,100 |
| Jul 10, 2025 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 0.13% | 700 |
| Jul 9, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.57% | 300 |
| Jul 8, 2025 | 7.76 | 7.77 | 7.62 | 7.62 | 7.62 | -1.68% | 400 |
| Jul 7, 2025 | 7.70 | 7.75 | 7.50 | 7.75 | 7.75 | 0.65% | 10,300 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 1,600 |
| Jul 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Jul 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 6,800 |
| Jul 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 100 |
| Jun 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 8,100 |
| Jun 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 4,000 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 25, 2025 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 9.33% | 10,100 |
| Jun 24, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.44% | 200 |
| Jun 23, 2025 | 7.35 | 7.35 | 6.83 | 6.83 | 6.83 | -8.69% | 800 |
| Jun 20, 2025 | 7.54 | 7.54 | 6.54 | 7.48 | 7.48 | -5.08% | 35,500 |
| Jun 19, 2025 | 7.89 | 7.89 | 7.54 | 7.88 | 7.88 | -0.25% | 400 |
| Jun 18, 2025 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | - | 400 |
| Jun 17, 2025 | 7.95 | 7.95 | 7.60 | 7.90 | 7.90 | -1.25% | 4,200 |
| Jun 16, 2025 | 8.37 | 8.37 | 8.00 | 8.00 | 8.00 | -4.99% | 19,800 |
| Jun 13, 2025 | 7.53 | 8.42 | 7.52 | 8.42 | 8.42 | 11.97% | 121,200 |
| Jun 11, 2025 | 7.52 | 7.53 | 7.52 | 7.52 | 7.52 | -13.56% | 45,800 |
| Jun 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jun 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 600 |
| Jun 5, 2025 | 8.75 | 8.86 | 8.75 | 8.75 | 8.75 | 1.51% | 1,300 |
| Jun 4, 2025 | 7.51 | 8.63 | 7.51 | 8.62 | 8.62 | 14.93% | 500 |
| Jun 3, 2025 | 7.01 | 7.50 | 7.01 | 7.50 | 7.50 | -15.35% | 1,300 |
| Jun 2, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% | 300 |
| May 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 28, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% | 2,200 |
| May 27, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 100 |
| May 26, 2025 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | 5.71% | 800 |
| May 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% | 1,200 |
| May 21, 2025 | 8.97 | 8.97 | 8.41 | 8.41 | 8.41 | - | 500 |
| May 20, 2025 | 9.18 | 9.18 | 8.41 | 8.41 | 8.41 | -8.29% | 300 |