LT Group, Inc. (PSE:LTG)
Philippines · Delayed Price · Currency is PHP 13.00
-0.06 (-0.46%)
At close: Aug 1, 2025, 2:45 PM PST
LT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.08 | 13.16 | 13.00 | 13.00 | - | -0.46% | 4,696,000 |
| Jul 31, 2025 | 13.10 | 13.16 | 13.00 | 13.06 | - | -0.31% | 3,619,000 |
| Jul 30, 2025 | 13.10 | 13.18 | 13.00 | 13.10 | - | - | 2,484,500 |
| Jul 29, 2025 | 13.18 | 13.26 | 13.00 | 13.10 | - | -0.61% | 3,312,200 |
| Jul 28, 2025 | 13.14 | 13.24 | 13.08 | 13.18 | - | 0.15% | 8,990,100 |
| Jul 25, 2025 | 13.18 | 13.22 | 13.14 | 13.16 | - | 0.15% | 2,364,000 |
| Jul 24, 2025 | 13.18 | 13.28 | 13.06 | 13.14 | - | -0.15% | 1,424,200 |
| Jul 23, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | - | 1.54% | 1,058,700 |
| Jul 22, 2025 | 13.04 | 13.04 | 12.94 | 12.96 | - | -0.15% | 4,871,200 |
| Jul 21, 2025 | 13.00 | 13.10 | 12.98 | 12.98 | - | -0.15% | 4,412,000 |
| Jul 18, 2025 | 13.00 | 13.08 | 12.98 | 13.00 | - | - | 2,940,500 |
| Jul 17, 2025 | 13.00 | 13.16 | 12.98 | 13.00 | - | 0.15% | 2,768,000 |
| Jul 16, 2025 | 13.28 | 13.28 | 12.96 | 12.98 | - | -1.37% | 3,584,500 |
| Jul 15, 2025 | 13.28 | 13.30 | 13.16 | 13.16 | - | -0.75% | 827,500 |
| Jul 14, 2025 | 13.20 | 13.32 | 13.12 | 13.26 | - | 0.45% | 2,197,700 |
| Jul 11, 2025 | 13.18 | 13.20 | 12.96 | 13.20 | - | 0.15% | 1,146,300 |
| Jul 10, 2025 | 13.20 | 13.26 | 13.10 | 13.18 | - | -0.15% | 2,279,100 |
| Jul 9, 2025 | 12.90 | 13.30 | 12.88 | 13.20 | - | 2.33% | 2,662,500 |
| Jul 8, 2025 | 12.72 | 12.90 | 12.72 | 12.90 | - | 0.31% | 709,400 |
| Jul 7, 2025 | 12.68 | 12.86 | 12.64 | 12.86 | - | 1.42% | 1,205,300 |
| Jul 4, 2025 | 12.50 | 12.80 | 12.50 | 12.68 | - | 1.44% | 1,830,800 |
| Jul 3, 2025 | 12.78 | 12.78 | 12.50 | 12.50 | - | -2.04% | 2,094,000 |
| Jul 2, 2025 | 12.78 | 12.78 | 12.70 | 12.76 | - | -0.16% | 2,003,300 |
| Jul 1, 2025 | 12.82 | 12.84 | 12.68 | 12.78 | - | -0.62% | 822,700 |
| Jun 30, 2025 | 12.94 | 12.96 | 12.68 | 12.86 | - | -0.62% | 2,605,800 |
| Jun 27, 2025 | 12.90 | 13.00 | 12.88 | 12.94 | - | 0.31% | 2,193,600 |
| Jun 26, 2025 | 12.90 | 12.96 | 12.88 | 12.90 | - | - | 1,717,600 |
| Jun 25, 2025 | 12.86 | 12.96 | 12.86 | 12.90 | - | 0.31% | 1,019,300 |
| Jun 24, 2025 | 12.74 | 13.00 | 12.74 | 12.86 | - | 0.94% | 1,508,000 |
| Jun 23, 2025 | 12.80 | 12.82 | 12.38 | 12.74 | - | -0.47% | 4,429,800 |
| Jun 20, 2025 | 12.92 | 12.96 | 12.80 | 12.80 | - | -0.93% | 16,577,500 |
| Jun 19, 2025 | 12.84 | 12.98 | 12.82 | 12.92 | - | 0.78% | 2,717,500 |
| Jun 18, 2025 | 12.72 | 12.86 | 12.70 | 12.82 | - | 0.79% | 1,189,200 |
| Jun 17, 2025 | 12.72 | 12.76 | 12.66 | 12.72 | - | - | 1,825,400 |
| Jun 16, 2025 | 12.64 | 12.72 | 12.48 | 12.72 | - | 0.63% | 1,749,300 |
| Jun 13, 2025 | 12.82 | 12.88 | 12.62 | 12.64 | - | -2.02% | 1,880,500 |
| Jun 11, 2025 | 12.92 | 12.92 | 12.74 | 12.90 | - | -0.15% | 1,821,600 |
| Jun 10, 2025 | 12.60 | 12.96 | 12.54 | 12.92 | - | 2.38% | 3,879,000 |
| Jun 9, 2025 | 12.50 | 12.62 | 12.50 | 12.62 | - | 0.80% | 1,482,900 |
| Jun 5, 2025 | 12.60 | 12.60 | 12.46 | 12.52 | - | -0.63% | 976,000 |
| Jun 4, 2025 | 12.38 | 12.60 | 12.38 | 12.60 | - | 1.78% | 1,631,900 |
| Jun 3, 2025 | 12.32 | 12.60 | 12.30 | 12.38 | - | 0.49% | 1,603,700 |
| Jun 2, 2025 | 12.52 | 12.52 | 12.28 | 12.32 | - | 0.16% | 1,364,000 |
| May 30, 2025 | 12.50 | 12.54 | 12.30 | 12.30 | - | -1.60% | 4,733,200 |
| May 29, 2025 | 12.42 | 12.60 | 12.42 | 12.50 | - | 0.64% | 1,617,600 |
| May 28, 2025 | 12.44 | 12.50 | 12.42 | 12.42 | - | -0.16% | 1,480,300 |
| May 27, 2025 | 12.48 | 12.50 | 12.40 | 12.44 | - | -0.32% | 942,900 |
| May 26, 2025 | 12.50 | 12.56 | 12.44 | 12.48 | - | -0.32% | 1,338,000 |
| May 23, 2025 | 12.42 | 12.62 | 12.40 | 12.52 | - | 0.97% | 2,305,200 |
| May 22, 2025 | 12.50 | 12.50 | 12.34 | 12.40 | - | -0.80% | 1,343,600 |