Lopez Holdings Corporation (PSE:LPZ)
Philippines · Delayed Price · Currency is PHP 3.680
+0.010 (0.27%)
At close: Jun 2, 2026
Lopez Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.27% | 2,000 |
| Jun 1, 2026 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | 0.55% | 76,000 |
| May 29, 2026 | 3.72 | 3.74 | 3.62 | 3.65 | 3.65 | -1.88% | 885,000 |
| May 28, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -0.80% | 463,000 |
| May 26, 2026 | 3.74 | 3.80 | 3.73 | 3.75 | 3.75 | 0.54% | 46,000 |
| May 25, 2026 | 3.94 | 3.94 | 3.72 | 3.73 | 3.73 | -5.09% | 12,000 |
| May 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 462,000 |
| May 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 1,227,000 |
| May 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 193,000 |
| May 19, 2026 | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 381,000 |
| May 18, 2026 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 1,358,000 |
| May 15, 2026 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | -0.74% | 1,163,000 |
| May 14, 2026 | 3.91 | 4.15 | 3.91 | 4.03 | 4.03 | 2.28% | 3,497,000 |
| May 13, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | 0.51% | 381,000 |
| May 12, 2026 | 3.93 | 3.98 | 3.92 | 3.92 | 3.92 | -0.25% | 973,000 |
| May 11, 2026 | 3.91 | 3.96 | 3.91 | 3.93 | 3.93 | 0.77% | 508,000 |
| May 8, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -0.76% | 187,000 |
| May 7, 2026 | 3.91 | 3.96 | 3.87 | 3.93 | 3.93 | 0.77% | 1,738,000 |
| May 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 247,000 |
| May 5, 2026 | 3.85 | 3.89 | 3.85 | 3.88 | 3.88 | 0.78% | 52,000 |
| May 4, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.26% | 33,000 |
| Apr 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 250,000 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.26% | 25,000 |
| Apr 28, 2026 | 3.81 | 3.86 | 3.72 | 3.86 | 3.86 | 1.58% | 95,000 |
| Apr 27, 2026 | 3.90 | 3.91 | 3.80 | 3.80 | 3.80 | -2.81% | 16,000 |
| Apr 24, 2026 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 200,000 |
| Apr 23, 2026 | 3.93 | 3.93 | 3.86 | 3.93 | 3.93 | 0.26% | 819,000 |
| Apr 22, 2026 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 0.26% | 1,618,000 |
| Apr 21, 2026 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | 0.26% | 1,413,000 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | - | 398,000 |
| Apr 17, 2026 | 3.79 | 3.90 | 3.77 | 3.90 | 3.90 | 2.90% | 360,000 |
| Apr 16, 2026 | 3.89 | 3.89 | 3.78 | 3.79 | 3.79 | -3.07% | 82,000 |
| Apr 15, 2026 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | 857,000 |
| Apr 14, 2026 | 3.91 | 3.96 | 3.86 | 3.90 | 3.90 | -0.26% | 290,000 |
| Apr 13, 2026 | 3.94 | 3.99 | 3.86 | 3.91 | 3.91 | -2.25% | 103,000 |
| Apr 10, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | - | 1,806,000 |
| Apr 8, 2026 | 3.81 | 4.00 | 3.75 | 4.00 | 4.00 | 4.99% | 2,925,000 |
| Apr 7, 2026 | 3.80 | 3.94 | 3.80 | 3.81 | 3.81 | 1.60% | 85,000 |
| Apr 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 138,000 |
| Apr 1, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 3.02% | 35,000 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.27% | 55,000 |
| Mar 30, 2026 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -2.93% | 58,000 |
| Mar 27, 2026 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | -1.57% | 295,000 |
| Mar 26, 2026 | 3.84 | 4.00 | 3.75 | 3.82 | 3.82 | -3.54% | 743,000 |
| Mar 25, 2026 | 3.62 | 3.96 | 3.62 | 3.96 | 3.96 | 9.39% | 198,000 |
| Mar 24, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | - | 5,000 |
| Mar 23, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | - | 65,000 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.62 | 3.62 | 3.62 | -0.28% | 123,000 |
| Mar 18, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -1.36% | 37,000 |
| Mar 17, 2026 | 3.67 | 3.75 | 3.67 | 3.68 | 3.68 | -1.87% | 25,000 |