Lopez Holdings Corporation (PSE:LPZ)
Philippines · Delayed Price · Currency is PHP 5.30
-0.19 (-3.46%)
Last updated: Aug 28, 2026, 11:10 AM PST
Lopez Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.49 | 5.49 | 5.20 | 5.30 | - | -3.46% | 367,900 |
| Aug 27, 2026 | 5.55 | 5.55 | 5.40 | 5.49 | 5.49 | -1.08% | 374,800 |
| Aug 26, 2026 | 5.60 | 5.69 | 5.50 | 5.55 | 5.55 | -0.89% | 89,700 |
| Aug 25, 2026 | 5.70 | 5.89 | 5.60 | 5.60 | 5.60 | -1.75% | 1,163,500 |
| Aug 24, 2026 | 6.01 | 6.01 | 5.69 | 5.70 | 5.70 | -5.47% | 2,322,600 |
| Aug 20, 2026 | 6.02 | 6.16 | 5.93 | 6.03 | 6.03 | 0.17% | 1,764,800 |
| Aug 19, 2026 | 6.16 | 6.16 | 5.97 | 6.02 | 6.02 | 0.33% | 1,095,800 |
| Aug 18, 2026 | 6.00 | 6.29 | 5.92 | 6.00 | 6.00 | - | 1,747,000 |
| Aug 17, 2026 | 6.10 | 6.10 | 5.70 | 6.00 | 6.00 | -1.80% | 1,939,300 |
| Aug 14, 2026 | 6.26 | 6.40 | 6.00 | 6.11 | 6.11 | -4.08% | 1,426,200 |
| Aug 13, 2026 | 6.59 | 6.60 | 6.25 | 6.37 | 6.37 | -1.70% | 2,058,000 |
| Aug 12, 2026 | 5.95 | 6.60 | 5.95 | 6.48 | 6.48 | 6.75% | 11,876,200 |
| Aug 11, 2026 | 6.10 | 6.10 | 5.99 | 6.07 | 6.07 | - | 4,911,100 |
| Aug 10, 2026 | 6.50 | 6.85 | 5.80 | 6.07 | 6.07 | 1.17% | 11,706,300 |
| Aug 7, 2026 | 5.99 | 6.08 | 5.99 | 6.00 | 6.00 | -0.33% | 1,816,700 |
| Aug 6, 2026 | 5.94 | 6.02 | 5.82 | 6.02 | 6.02 | 1.35% | 1,354,100 |
| Aug 5, 2026 | 6.00 | 6.00 | 5.75 | 5.94 | 5.94 | -1.00% | 350,900 |
| Aug 4, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 704,900 |
| Aug 3, 2026 | 5.84 | 6.34 | 5.84 | 6.10 | 6.10 | 4.63% | 3,468,400 |
| Jul 31, 2026 | 5.83 | 5.91 | 5.83 | 5.83 | 5.83 | - | 1,349,300 |
| Jul 30, 2026 | 5.77 | 6.04 | 5.77 | 5.83 | 5.83 | 1.04% | 2,022,900 |
| Jul 29, 2026 | 5.76 | 5.91 | 5.76 | 5.77 | 5.77 | 0.17% | 624,800 |
| Jul 28, 2026 | 5.77 | 6.04 | 5.61 | 5.76 | 5.76 | 0.17% | 3,453,300 |
| Jul 27, 2026 | 5.90 | 5.90 | 5.73 | 5.75 | 5.75 | -1.37% | 1,381,600 |
| Jul 24, 2026 | 5.72 | 6.10 | 5.72 | 5.83 | 5.83 | 2.28% | 8,276,100 |
| Jul 23, 2026 | 5.35 | 5.86 | 5.25 | 5.70 | 5.70 | 8.57% | 3,962,900 |
| Jul 22, 2026 | 5.71 | 5.90 | 5.15 | 5.25 | 5.25 | -7.08% | 2,370,500 |
| Jul 21, 2026 | 5.49 | 6.00 | 5.40 | 5.65 | 5.65 | 13.00% | 6,334,100 |
| Jul 20, 2026 | 4.43 | 5.30 | 4.43 | 5.00 | 5.00 | 18.76% | 3,565,000 |
| Jul 17, 2026 | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | 2.68% | 190,000 |
| Jul 16, 2026 | 4.19 | 4.20 | 4.10 | 4.10 | 4.10 | 0.74% | 105,000 |
| Jul 15, 2026 | 4.12 | 4.28 | 4.06 | 4.07 | 4.07 | 0.99% | 1,371,000 |
| Jul 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 51,000 |
| Jul 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 1,000 |
| Jul 10, 2026 | 4.09 | 4.09 | 4.00 | 4.03 | 4.03 | -1.71% | 242,000 |
| Jul 9, 2026 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 1.74% | 268,000 |
| Jul 8, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Jul 7, 2026 | 4.12 | 4.12 | 4.01 | 4.03 | 4.03 | -2.18% | 226,000 |
| Jul 6, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 3.00% | 361,000 |
| Jul 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 560,000 |
| Jul 2, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | - | 460,000 |
| Jul 1, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 82,000 |
| Jun 30, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.98% | 40,000 |
| Jun 29, 2026 | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | 1.49% | 1,244,000 |
| Jun 26, 2026 | 4.01 | 4.03 | 4.01 | 4.03 | 4.03 | 0.75% | 63,000 |
| Jun 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 25,000 |
| Jun 24, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 3.90 | - | 396,000 |
| Jun 23, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 3.90 | - | 101,000 |
| Jun 22, 2026 | 3.98 | 4.00 | 3.93 | 4.00 | 3.90 | - | 14,000 |
| Jun 19, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 3.90 | - | 14,000 |