Lodestar Investment Holdings Corporation (PSE:LODE)
Philippines · Delayed Price · Currency is PHP 0.3650
-0.0200 (-5.19%)
At close: Feb 27, 2026
PSE:LODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -5.19% | 590,000 |
| Feb 26, 2026 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | - | 350,000 |
| Feb 25, 2026 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | - | 380,000 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 2.67% | 250,000 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 330,000 |
| Feb 20, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 8.33% | 80,000 |
| Feb 19, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -2.70% | 790,000 |
| Feb 18, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -7.50% | 80,000 |
| Feb 16, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 40,000 |
| Feb 13, 2026 | 0.41 | 0.42 | 0.37 | 0.40 | 0.40 | 1.28% | 860,000 |
| Feb 12, 2026 | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | -7.14% | 2,050,000 |
| Feb 11, 2026 | 0.43 | 0.45 | 0.33 | 0.42 | 0.42 | -2.33% | 850,000 |
| Feb 10, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 250,000 |
| Feb 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.22% | 200,000 |
| Feb 6, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 6.59% | 130,000 |
| Feb 5, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.21% | 490,000 |
| Feb 4, 2026 | 0.48 | 0.51 | 0.45 | 0.48 | 0.48 | -2.04% | 810,000 |
| Feb 3, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 1,247,000 |
| Feb 2, 2026 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | -8.77% | 1,370,000 |
| Jan 30, 2026 | 0.40 | 0.59 | 0.40 | 0.57 | 0.57 | 42.50% | 69,210,000 |
| Jan 29, 2026 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -3.61% | 310,000 |
| Jan 28, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 110,000 |
| Jan 27, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -5.68% | 230,000 |
| Jan 26, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 680,000 |
| Jan 23, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -1.14% | 770,000 |
| Jan 22, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 730,000 |
| Jan 21, 2026 | 0.38 | 0.46 | 0.36 | 0.45 | 0.45 | 34.33% | 3,280,000 |
| Jan 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Jan 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Jan 16, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 700,000 |
| Jan 15, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 10,000 |
| Jan 14, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.29% | 270,000 |
| Jan 13, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 4.48% | 100,000 |
| Jan 12, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 20,000 |
| Jan 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 8, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 70,000 |
| Jan 7, 2026 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | - | 370,000 |
| Jan 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 280,000 |
| Jan 5, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -8.45% | 290,000 |
| Jan 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 40,000 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 30,000 |
| Dec 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -2.70% | 50,000 |
| Dec 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 10.45% | 20,000 |
| Dec 19, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -8.22% | 140,000 |
| Dec 18, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 50,000 |
| Dec 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 16, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 120,000 |
| Dec 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 10,000 |
| Dec 12, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 2.74% | 20,000 |