Lopez Holdings Corporation (PSE:LPZ)
Philippines · Delayed Price · Currency is PHP 3.920
-0.010 (-0.25%)
At close: May 12, 2026
Lopez Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 125,000 |
| Mar 13, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | - | 126,000 |
| Mar 12, 2026 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | - | 125,000 |
| Mar 11, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 2.46% | 140,000 |
| Mar 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | 57,000 |
| Mar 9, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 56,000 |
| Mar 6, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.03% | 19,000 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.70 | 3.89 | 3.89 | -0.26% | 11,000 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 3, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -2.74% | 21,000 |
| Mar 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Feb 27, 2026 | 4.05 | 4.05 | 3.86 | 4.01 | 4.01 | 0.75% | 1,560,000 |
| Feb 26, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.75% | 1,250,000 |
| Feb 25, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.50% | 1,313,000 |