Lodestar Investment Holdings Corporation (PSE:LODE)
Philippines · Delayed Price · Currency is PHP 0.6600
+0.0100 (1.54%)
At close: Sep 18, 2025
PSE:LODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -2.44% | 3,449,000 |
| Sep 9, 2025 | 0.79 | 0.85 | 0.75 | 0.82 | 0.82 | 3.80% | 11,281,000 |
| Sep 8, 2025 | 0.80 | 0.84 | 0.76 | 0.79 | 0.79 | -1.25% | 6,721,000 |
| Sep 5, 2025 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | 5.26% | 4,771,000 |
| Sep 4, 2025 | 0.71 | 0.82 | 0.71 | 0.76 | 0.76 | 8.57% | 18,916,000 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.67 | 0.70 | 0.70 | -10.26% | 8,912,000 |
| Sep 2, 2025 | 0.82 | 0.93 | 0.75 | 0.78 | 0.78 | -10.34% | 13,916,000 |
| Sep 1, 2025 | 0.80 | 0.92 | 0.73 | 0.87 | 0.87 | 6.10% | 22,618,000 |
| Aug 29, 2025 | 0.61 | 0.84 | 0.61 | 0.82 | 0.82 | 41.38% | 29,775,000 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.55 | 0.58 | 0.58 | -7.94% | 4,781,000 |
| Aug 27, 2025 | 0.58 | 0.68 | 0.56 | 0.63 | 0.63 | 16.67% | 14,809,000 |
| Aug 26, 2025 | 0.51 | 0.64 | 0.51 | 0.54 | 0.54 | 8.00% | 6,879,000 |
| Aug 22, 2025 | 0.43 | 0.51 | 0.41 | 0.50 | 0.50 | 17.65% | 4,830,000 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 10,000 |
| Aug 19, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | - | 1,140,000 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 440,000 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.41% | 280,000 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -3.49% | 1,160,000 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.37% | 300,000 |
| Aug 12, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 5.95% | 710,000 |
| Aug 11, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | 0.42 | -1.18% | 250,000 |
| Aug 8, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 270,000 |
| Aug 7, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 1.18% | 200,000 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -4.49% | 340,000 |
| Aug 5, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | -4.30% | 500,000 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 120,000 |
| Aug 1, 2025 | 0.44 | 0.49 | 0.44 | 0.47 | 0.47 | 5.68% | 1,830,000 |
| Jul 31, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 780,000 |
| Jul 30, 2025 | 0.46 | 0.49 | 0.44 | 0.46 | 0.46 | -4.17% | 1,110,000 |
| Jul 29, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 1,560,000 |
| Jul 28, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.49% | 2,030,000 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -5.21% | 1,620,000 |
| Jul 24, 2025 | 0.42 | 0.52 | 0.42 | 0.48 | 0.48 | 14.29% | 16,500,000 |
| Jul 23, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | 7.69% | 1,930,000 |
| Jul 22, 2025 | 0.41 | 0.43 | 0.39 | 0.39 | 0.39 | -10.34% | 470,000 |
| Jul 21, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 940,000 |
| Jul 18, 2025 | 0.42 | 0.47 | 0.37 | 0.43 | 0.43 | 3.61% | 5,420,000 |
| Jul 17, 2025 | 0.59 | 0.63 | 0.39 | 0.42 | 0.42 | -23.15% | 16,543,000 |
| Jul 16, 2025 | 0.40 | 0.54 | 0.40 | 0.54 | 0.54 | 47.95% | 26,840,000 |
| Jul 15, 2025 | 0.24 | 0.37 | 0.24 | 0.37 | 0.37 | 49.59% | 4,320,000 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |