Skip to main content
logo
LT Group, Inc. (PSE:LTG)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.32
+0.16 (1.06%)
At close: Jan 14, 2026

LT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202615.1615.4815.1615.3215.321.06%1,675,100
Jan 13, 202615.4615.4615.1415.1615.16-1.94%2,726,300
Jan 12, 202615.1215.4815.1215.4615.462.79%2,651,800
Jan 9, 202615.2415.5215.0015.0415.04-1.18%7,534,300
Jan 8, 202615.2015.5215.2015.2215.221.06%4,282,200
Jan 7, 202615.2615.3615.0615.0615.06-1.31%3,070,700
Jan 6, 202614.9015.2814.9015.2615.262.83%3,262,700
Jan 5, 202614.7615.1014.7614.8414.840.54%4,699,100
Jan 2, 202614.7814.9014.6814.7614.76-0.14%2,079,100
Dec 29, 202514.5014.8014.4814.7814.781.93%1,834,000
Dec 26, 202514.5014.5014.4014.5014.50-783,700
Dec 23, 202514.6214.6214.4614.5014.50-0.68%1,154,800
Dec 22, 202514.4014.6814.4014.6014.601.67%2,418,500
Dec 19, 202514.6014.7014.3614.3614.36-1.64%4,121,600
Dec 18, 202514.4614.6814.4614.6014.601.67%1,453,500
Dec 17, 202514.4014.6814.2614.3614.360.56%1,145,300
Dec 16, 202514.4014.5014.2814.2814.28-0.28%2,629,400
Dec 15, 202514.5814.6614.3214.3214.32-0.69%2,135,600
Dec 12, 202514.4614.7014.4214.4214.42-0.28%734,700
Dec 11, 202514.3814.6014.3214.4614.461.26%902,700
Dec 10, 202514.6414.6414.2814.2814.28-2.19%2,499,800
Dec 9, 202514.6014.6614.5014.6014.600.83%481,700
Dec 5, 202514.4814.6814.4414.4814.480.42%1,220,700
Dec 4, 202514.5014.6014.4014.4214.42-0.55%1,417,300
Dec 3, 202514.7614.7614.5014.5014.50-1.09%1,280,300
Dec 2, 202514.7014.8414.6614.6614.660.14%924,900
Dec 1, 202514.9014.9014.6414.6414.64-2.79%1,570,300
Nov 28, 202514.9415.0614.9015.0614.711.48%2,023,200
Nov 27, 202514.8615.0214.8214.8414.50-1,231,100
Nov 26, 202514.9815.0014.8414.8414.50-0.40%1,354,500
Nov 25, 202515.0015.0814.8814.9014.550.54%1,718,500
Nov 24, 202515.1015.1014.8214.8214.48-1.98%2,133,000
Nov 21, 202514.9015.1214.8815.1214.771.89%730,500
Nov 20, 202515.1215.1814.8014.8414.50-1.72%1,333,600
Nov 19, 202515.0015.1414.8815.1014.751.34%1,467,100
Nov 18, 202514.8815.0814.8214.9014.552.05%1,425,000
Nov 17, 202514.3214.9014.3214.6014.261.53%2,011,700
Nov 14, 202514.9415.1014.0814.3814.05-3.75%2,893,000
Nov 13, 202514.4214.9414.4014.9414.593.75%1,827,200
Nov 12, 202514.3614.5014.1414.4014.070.14%1,264,700
Nov 11, 202514.1414.4014.1414.3814.052.13%1,241,400
Nov 10, 202514.3214.6014.0814.0813.75-1.54%875,700
Nov 7, 202514.3614.4614.2414.3013.97-0.28%631,100
Nov 6, 202514.3014.7014.2614.3414.010.56%917,800
Nov 5, 202514.8814.8814.2014.2613.93-4.04%1,030,600
Nov 4, 202514.8014.8814.7214.8614.510.41%673,600
Nov 3, 202514.6214.8214.4014.8014.461.23%1,231,200
Oct 30, 202514.7014.7014.5214.6214.28-0.54%426,600
Oct 29, 202514.0014.7014.0014.7014.365.00%4,153,800
Oct 28, 202513.9414.2013.9014.0013.67-1,113,400