Lodestar Investment Holdings Corporation (PSE:LODE)
Philippines · Delayed Price · Currency is PHP 0.3950
+0.0050 (1.28%)
At close: Nov 20, 2025
PSE:LODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 20,000 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 60,000 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -3.66% | 650,000 |
| Nov 17, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | - | 360,000 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -7.87% | 610,000 |
| Nov 13, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.71% | 60,000 |
| Nov 12, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 170,000 |
| Nov 11, 2025 | 0.42 | 0.48 | 0.42 | 0.43 | 0.43 | -2.27% | 840,000 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 7, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -5.38% | 2,360,000 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | -3.12% | 920,000 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.04% | 590,000 |
| Nov 4, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.49 | - | 1,210,000 |
| Nov 3, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 51,000 |
| Oct 30, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 34,000 |
| Oct 29, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 4.08% | 140,000 |
| Oct 28, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 342,000 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.49 | 0.51 | 0.51 | -3.77% | 1,085,000 |
| Oct 24, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 526,000 |
| Oct 23, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -5.36% | 350,000 |
| Oct 22, 2025 | 0.60 | 0.62 | 0.51 | 0.56 | 0.56 | -9.68% | 4,787,000 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -1.59% | 1,520,000 |
| Oct 20, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | -1.56% | 1,858,000 |
| Oct 17, 2025 | 0.67 | 0.69 | 0.60 | 0.64 | 0.64 | -4.48% | 2,360,000 |
| Oct 16, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 4.69% | 1,403,000 |
| Oct 15, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 1,498,000 |
| Oct 14, 2025 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 2,009,000 |
| Oct 13, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 706,000 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 787,000 |
| Oct 9, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | - | 1,190,000 |
| Oct 8, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 1,688,000 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -3.13% | 1,273,000 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -4.48% | 1,455,000 |
| Oct 3, 2025 | 0.65 | 0.71 | 0.64 | 0.67 | 0.67 | 4.69% | 8,357,000 |
| Oct 2, 2025 | 0.60 | 0.65 | 0.58 | 0.64 | 0.64 | 8.47% | 3,709,000 |
| Oct 1, 2025 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | -1.67% | 1,147,000 |
| Sep 30, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -1.64% | 1,962,000 |
| Sep 29, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -1.61% | 2,105,000 |
| Sep 26, 2025 | 0.64 | 0.67 | 0.61 | 0.62 | 0.62 | -1.59% | 2,474,000 |
| Sep 25, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.35% | 1,554,000 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.64 | 0.68 | 0.68 | -2.86% | 2,999,000 |
| Sep 23, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | 0.70 | 2.94% | 5,999,000 |
| Sep 22, 2025 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -1.45% | 4,091,000 |
| Sep 19, 2025 | 0.67 | 0.70 | 0.64 | 0.69 | 0.69 | 4.55% | 4,858,000 |
| Sep 18, 2025 | 0.65 | 0.70 | 0.62 | 0.66 | 0.66 | 1.54% | 4,916,000 |
| Sep 17, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 4.84% | 2,127,000 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -7.46% | 6,775,000 |
| Sep 15, 2025 | 0.67 | 0.68 | 0.61 | 0.67 | 0.67 | -1.47% | 3,306,000 |
| Sep 12, 2025 | 0.70 | 0.75 | 0.68 | 0.68 | 0.68 | -4.23% | 5,547,000 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.70 | 0.71 | 0.71 | -11.25% | 7,260,000 |