Lopez Holdings Corporation (PSE:LPZ)
Philippines · Delayed Price · Currency is PHP 3.780
-0.120 (-3.08%)
At close: Oct 9, 2025
Lopez Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 9, 2025 | 3.65 | 3.82 | 3.65 | 3.78 | 3.78 | -3.08% | 93,000 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 50,000 |
| Oct 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 123,000 |
| Oct 6, 2025 | 3.84 | 3.96 | 3.84 | 3.90 | 3.90 | 1.56% | 35,000 |
| Oct 3, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 48,000 |
| Oct 2, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 7,000 |
| Oct 1, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.01% | 261,000 |
| Sep 30, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 1.28% | 11,000 |
| Sep 29, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -2.74% | 70,000 |
| Sep 26, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 25, 2025 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -0.25% | 2,000 |
| Sep 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 103,000 |
| Sep 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 36,000 |
| Sep 22, 2025 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | -0.74% | 27,000 |
| Sep 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | 2,297,000 |
| Sep 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 4,000 |
| Sep 17, 2025 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 45,000 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -3.13% | 69,000 |
| Sep 15, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 1,000 |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 11, 2025 | 4.05 | 4.10 | 4.03 | 4.10 | 4.10 | 2.50% | 485,000 |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 174,000 |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 286,000 |
| Sep 8, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 435,000 |
| Sep 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 83,000 |
| Sep 3, 2025 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 0.51% | 309,000 |
| Sep 2, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | - | 53,000 |
| Sep 1, 2025 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | -0.25% | 220,000 |
| Aug 29, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 3.67% | 11,000 |
| Aug 28, 2025 | 3.80 | 3.81 | 3.63 | 3.81 | 3.81 | -4.75% | 271,000 |
| Aug 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 230,000 |
| Aug 26, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | 4.00 | - | 232,000 |
| Aug 22, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | -1.23% | 16,000 |
| Aug 20, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 1.76% | 139,000 |
| Aug 19, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | -0.25% | 40,000 |
| Aug 18, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 44,000 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 6,000 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 0.75% | 61,000 |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 15,000 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 18,000 |
| Aug 11, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 11,000 |
| Aug 8, 2025 | 4.03 | 4.05 | 4.00 | 4.05 | 4.05 | -1.70% | 130,000 |
| Aug 7, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 155,000 |
| Aug 6, 2025 | 4.20 | 4.20 | 3.92 | 4.20 | 4.20 | - | 119,000 |
| Aug 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.48% | 268,000 |
| Aug 4, 2025 | 4.14 | 4.16 | 4.00 | 4.02 | 4.02 | -2.90% | 57,000 |
| Aug 1, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 4.81% | 19,000 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | 10,000 |