Lodestar Investment Holdings Corporation (PSE:LODE)
Philippines · Delayed Price · Currency is PHP 0.4750
+0.0450 (10.47%)
At close: Oct 27, 2026
PSE:LODE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 10.47% | 760,000 |
| Oct 26, 2026 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -2.27% | 410,000 |
| Oct 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.53% | 20,000 |
| Oct 22, 2026 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | -5.56% | 1,900,000 |
| Oct 21, 2026 | 0.46 | 0.46 | 0.39 | 0.45 | 0.45 | -4.26% | 370,000 |
| Oct 20, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -1.05% | 220,000 |
| Oct 19, 2026 | 0.48 | 0.50 | 0.44 | 0.48 | 0.48 | 6.74% | 1,150,000 |
| Oct 16, 2026 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -1.11% | 470,000 |
| Oct 15, 2026 | 0.41 | 0.47 | 0.41 | 0.45 | 0.45 | 11.11% | 2,110,000 |
| Oct 14, 2026 | 0.42 | 0.42 | 0.37 | 0.41 | 0.41 | - | 110,000 |
| Oct 13, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 2.53% | 30,000 |
| Oct 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 10,000 |
| Oct 9, 2026 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | 2.63% | 210,000 |
| Oct 8, 2026 | 0.43 | 0.43 | 0.36 | 0.38 | 0.38 | - | 110,000 |
| Oct 7, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -8.43% | 430,000 |
| Oct 6, 2026 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | -2.35% | 400,000 |
| Oct 5, 2026 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -2.30% | 20,000 |
| Oct 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 1, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 30, 2026 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.33% | 2,020,000 |
| Sep 29, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 80,000 |
| Sep 28, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | - | 180,000 |
| Sep 25, 2026 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | 5.81% | 670,000 |
| Sep 24, 2026 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -4.44% | 520,000 |
| Sep 23, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.16% | 1,380,000 |
| Sep 22, 2026 | 0.53 | 0.54 | 0.47 | 0.49 | 0.49 | -2.00% | 5,898,000 |
| Sep 21, 2026 | 0.46 | 0.52 | 0.44 | 0.50 | 0.50 | 8.70% | 4,410,000 |
| Sep 18, 2026 | 0.48 | 0.49 | 0.44 | 0.46 | 0.46 | -3.16% | 1,150,000 |
| Sep 17, 2026 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -3.06% | 3,960,000 |
| Sep 16, 2026 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | - | 6,770,000 |
| Sep 15, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 11.36% | 9,230,000 |
| Sep 14, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 2,180,000 |
| Sep 11, 2026 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | 2.27% | 6,550,000 |
| Sep 10, 2026 | 0.37 | 0.45 | 0.37 | 0.44 | 0.44 | 18.92% | 7,850,000 |
| Sep 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 10,000 |
| Sep 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 20,000 |
| Sep 7, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 200,000 |
| Sep 4, 2026 | 0.35 | 0.37 | 0.33 | 0.36 | 0.36 | -2.70% | 520,000 |
| Sep 3, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 80,000 |
| Sep 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 50,000 |
| Sep 1, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 28, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 4.23% | 390,000 |
| Aug 27, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -4.05% | 370,000 |
| Aug 26, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 130,000 |
| Aug 25, 2026 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -1.33% | 110,000 |
| Aug 24, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 480,000 |
| Aug 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 90,000 |
| Aug 19, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20,000 |
| Aug 17, 2026 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 8.96% | 320,000 |