Lopez Holdings Corporation (PSE:LPZ)
Philippines · Delayed Price · Currency is PHP 3.810
-0.190 (-4.75%)
At close: Aug 28, 2025
Lopez Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.80 | 3.81 | 3.63 | 3.81 | - | -4.75% | 271,000 |
| Aug 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 230,000 |
| Aug 26, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | - | - | 232,000 |
| Aug 22, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | - | -1.23% | 16,000 |
| Aug 20, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | - | 1.76% | 139,000 |
| Aug 19, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | - | -0.25% | 40,000 |
| Aug 18, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | - | -0.25% | 44,000 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -1.23% | 6,000 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | - | 0.75% | 61,000 |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.50% | 15,000 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 18,000 |
| Aug 11, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | - | -1.23% | 11,000 |
| Aug 8, 2025 | 4.03 | 4.05 | 4.00 | 4.05 | - | -1.70% | 130,000 |
| Aug 7, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | - | -1.90% | 155,000 |
| Aug 6, 2025 | 4.20 | 4.20 | 3.92 | 4.20 | - | - | 119,000 |
| Aug 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4.48% | 268,000 |
| Aug 4, 2025 | 4.14 | 4.16 | 4.00 | 4.02 | - | -2.90% | 57,000 |
| Aug 1, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | - | 4.81% | 19,000 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | -4.82% | 10,000 |
| Jul 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | - | 50,000 |
| Jul 29, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | - | -0.24% | 113,000 |
| Jul 28, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | - | 0.24% | 58,000 |
| Jul 25, 2025 | 4.10 | 4.15 | 4.04 | 4.15 | - | 0.73% | 180,000 |
| Jul 24, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | - | 2.49% | 57,000 |
| Jul 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -0.50% | 16,000 |
| Jul 22, 2025 | 4.00 | 4.04 | 3.91 | 4.04 | - | 1.00% | 572,000 |
| Jul 21, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | - | - | 220,000 |
| Jul 18, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | - | -1.96% | 100,000 |
| Jul 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | - | 101,000 |
| Jul 16, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | - | -1.45% | 598,000 |
| Jul 15, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | - | -0.96% | 20,000 |
| Jul 14, 2025 | 4.31 | 4.31 | 4.15 | 4.18 | - | -3.24% | 41,000 |
| Jul 11, 2025 | 4.18 | 4.32 | 4.17 | 4.32 | - | 4.35% | 129,000 |
| Jul 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.49% | 22,000 |
| Jul 9, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | - | 1.23% | 185,000 |
| Jul 8, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | - | 0.99% | 134,000 |
| Jul 7, 2025 | 4.03 | 4.05 | 4.00 | 4.03 | - | 0.75% | 165,000 |
| Jul 4, 2025 | 4.00 | 4.00 | 3.58 | 4.00 | - | -0.74% | 183,000 |
| Jul 3, 2025 | 4.03 | 4.20 | 3.80 | 4.03 | - | - | 1,095,000 |
| Jul 2, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | - | 1.51% | 1,312,000 |
| Jul 1, 2025 | 3.91 | 3.97 | 3.90 | 3.97 | - | 0.25% | 379,000 |
| Jun 30, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | - | 1.54% | 486,000 |
| Jun 27, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | - | 0.26% | 300,000 |
| Jun 26, 2025 | 3.84 | 3.89 | 3.84 | 3.89 | - | 1.04% | 413,000 |
| Jun 25, 2025 | 3.88 | 3.88 | 3.83 | 3.85 | - | 1.05% | 242,000 |
| Jun 24, 2025 | 3.80 | 3.85 | 3.80 | 3.81 | - | 0.26% | 269,000 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | - | - | 15,848,000 |
| Jun 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -2.31% | 1,000 |
| Jun 19, 2025 | 3.93 | 3.93 | 3.62 | 3.89 | - | -1.02% | 239,000 |
| Jun 18, 2025 | 3.96 | 3.96 | 3.93 | 3.93 | - | -0.25% | 33,000 |