Lorenzo Shipping Corporation (PSE:LSC)
Philippines · Delayed Price · Currency is PHP 0.5700
0.00 (0.00%)
At close: Mar 25, 2026
Lorenzo Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 24, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3,000 |
| Mar 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 18, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 14,000 |
| Mar 17, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 12, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 5,000 |
| Mar 11, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 59,000 |
| Mar 10, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 2,000 |
| Mar 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 11,000 |
| Mar 5, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 152,000 |
| Mar 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.56% | 1,000 |
| Mar 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 2, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 12,000 |
| Feb 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3,000 |
| Feb 26, 2026 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -6.06% | 5,000 |
| Feb 25, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | -1.49% | 5,000 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 22,000 |
| Feb 23, 2026 | 0.56 | 0.68 | 0.56 | 0.67 | 0.67 | 19.64% | 28,000 |
| Feb 20, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 26,000 |
| Feb 19, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 2,000 |
| Feb 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3,000 |
| Feb 16, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 7,000 |
| Feb 13, 2026 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -7.69% | 43,000 |
| Feb 12, 2026 | 0.60 | 0.69 | 0.60 | 0.65 | 0.65 | 27.45% | 90,000 |
| Feb 11, 2026 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -13.56% | 1,493,000 |
| Feb 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 4,000 |
| Feb 9, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 10,000 |
| Feb 6, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 40,000 |
| Feb 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 3, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 6,000 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 3,000 |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Jan 29, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 17,000 |
| Jan 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 27, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 26, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 3,000 |
| Jan 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 5,000 |
| Jan 22, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | 48,000 |
| Jan 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 3,000 |
| Jan 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jan 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jan 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Jan 15, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 10,000 |
| Jan 14, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 1,000 |