LT Group, Inc. (PSE:LTG)
Philippines · Delayed Price · Currency is PHP 14.38
+0.10 (0.70%)
At close: Sep 11, 2025
LT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.28 | 14.44 | 14.28 | 14.38 | - | 0.70% | 2,112,700 |
| Sep 10, 2025 | 14.30 | 14.44 | 14.26 | 14.28 | - | -0.14% | 1,032,600 |
| Sep 9, 2025 | 14.04 | 14.38 | 14.04 | 14.30 | - | 2.00% | 1,678,800 |
| Sep 8, 2025 | 14.36 | 14.40 | 13.94 | 14.02 | - | -1.27% | 5,973,600 |
| Sep 5, 2025 | 14.20 | 14.49 | 14.10 | 14.20 | - | - | 5,660,800 |
| Sep 4, 2025 | 14.16 | 14.24 | 14.10 | 14.20 | - | 0.28% | 4,272,400 |
| Sep 3, 2025 | 14.02 | 14.20 | 13.91 | 14.16 | - | 0.14% | 1,880,200 |
| Sep 2, 2025 | 13.87 | 14.20 | 13.83 | 14.14 | - | 1.83% | 1,715,000 |
| Sep 1, 2025 | 13.73 | 13.91 | 13.73 | 13.89 | - | -0.95% | 1,423,100 |
| Aug 29, 2025 | 14.18 | 14.18 | 14.02 | 14.02 | - | -1.13% | 1,166,100 |
| Aug 28, 2025 | 13.98 | 14.18 | 13.98 | 14.18 | - | 1.43% | 2,251,600 |
| Aug 27, 2025 | 14.18 | 14.20 | 13.98 | 13.98 | - | -0.85% | 3,577,500 |
| Aug 26, 2025 | 13.90 | 14.34 | 13.90 | 14.10 | - | 1.44% | 3,737,900 |
| Aug 22, 2025 | 14.00 | 14.00 | 13.82 | 13.90 | - | -0.71% | 1,940,000 |
| Aug 20, 2025 | 13.76 | 14.00 | 13.72 | 14.00 | - | 1.89% | 4,801,100 |
| Aug 19, 2025 | 13.74 | 13.76 | 13.60 | 13.74 | - | - | 1,241,700 |
| Aug 18, 2025 | 13.60 | 13.80 | 13.58 | 13.74 | - | 1.03% | 1,847,500 |
| Aug 15, 2025 | 13.36 | 13.60 | 13.36 | 13.60 | - | 1.80% | 3,442,800 |
| Aug 14, 2025 | 13.34 | 13.52 | 13.34 | 13.36 | - | 0.45% | 2,774,200 |
| Aug 13, 2025 | 13.18 | 13.34 | 13.18 | 13.30 | - | 1.53% | 4,149,400 |
| Aug 12, 2025 | 13.10 | 13.16 | 13.04 | 13.10 | - | 0.77% | 1,216,600 |
| Aug 11, 2025 | 13.00 | 13.12 | 12.94 | 13.00 | - | 0.15% | 1,783,800 |
| Aug 8, 2025 | 12.96 | 13.16 | 12.96 | 12.98 | - | 0.46% | 3,279,000 |
| Aug 7, 2025 | 12.94 | 13.04 | 12.92 | 12.92 | - | -0.15% | 1,461,800 |
| Aug 6, 2025 | 12.96 | 13.14 | 12.90 | 12.94 | - | - | 6,708,600 |
| Aug 5, 2025 | 12.98 | 13.24 | 12.94 | 12.94 | - | - | 6,150,200 |
| Aug 4, 2025 | 13.00 | 13.08 | 12.86 | 12.94 | - | -0.46% | 14,476,000 |
| 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 |