LT Group, Inc. (PSE:LTG)
Philippines · Delayed Price · Currency is PHP 14.42
-0.08 (-0.55%)
At close: Dec 4, 2025
LT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.76 | 14.76 | 14.52 | 14.56 | - | 0.41% | 633,900 |
| Dec 3, 2025 | 14.76 | 14.76 | 14.50 | 14.50 | 14.50 | -1.09% | 1,280,300 |
| Dec 2, 2025 | 14.70 | 14.84 | 14.66 | 14.66 | 14.66 | 0.14% | 924,900 |
| Dec 1, 2025 | 14.90 | 14.90 | 14.64 | 14.64 | 14.64 | -2.79% | 1,570,300 |
| Nov 28, 2025 | 14.94 | 15.06 | 14.90 | 15.06 | 14.71 | 1.48% | 2,023,200 |
| Nov 27, 2025 | 14.86 | 15.02 | 14.82 | 14.84 | 14.50 | - | 1,231,100 |
| Nov 26, 2025 | 14.98 | 15.00 | 14.84 | 14.84 | 14.50 | -0.40% | 1,354,500 |
| Nov 25, 2025 | 15.00 | 15.08 | 14.88 | 14.90 | 14.55 | 0.54% | 1,718,500 |
| Nov 24, 2025 | 15.10 | 15.10 | 14.82 | 14.82 | 14.48 | -1.98% | 2,133,000 |
| Nov 21, 2025 | 14.90 | 15.12 | 14.88 | 15.12 | 14.77 | 1.89% | 730,500 |
| Nov 20, 2025 | 15.12 | 15.18 | 14.80 | 14.84 | 14.50 | -1.72% | 1,333,600 |
| Nov 19, 2025 | 15.00 | 15.14 | 14.88 | 15.10 | 14.75 | 1.34% | 1,467,100 |
| Nov 18, 2025 | 14.88 | 15.08 | 14.82 | 14.90 | 14.55 | 2.05% | 1,425,000 |
| Nov 17, 2025 | 14.32 | 14.90 | 14.32 | 14.60 | 14.26 | 1.53% | 2,011,700 |
| Nov 14, 2025 | 14.94 | 15.10 | 14.08 | 14.38 | 14.05 | -3.75% | 2,893,000 |
| Nov 13, 2025 | 14.42 | 14.94 | 14.40 | 14.94 | 14.59 | 3.75% | 1,827,200 |
| Nov 12, 2025 | 14.36 | 14.50 | 14.14 | 14.40 | 14.07 | 0.14% | 1,264,700 |
| Nov 11, 2025 | 14.14 | 14.40 | 14.14 | 14.38 | 14.05 | 2.13% | 1,241,400 |
| Nov 10, 2025 | 14.32 | 14.60 | 14.08 | 14.08 | 13.75 | -1.54% | 875,700 |
| Nov 7, 2025 | 14.36 | 14.46 | 14.24 | 14.30 | 13.97 | -0.28% | 631,100 |
| Nov 6, 2025 | 14.30 | 14.70 | 14.26 | 14.34 | 14.01 | 0.56% | 917,800 |
| Nov 5, 2025 | 14.88 | 14.88 | 14.20 | 14.26 | 13.93 | -4.04% | 1,030,600 |
| Nov 4, 2025 | 14.80 | 14.88 | 14.72 | 14.86 | 14.51 | 0.41% | 673,600 |
| Nov 3, 2025 | 14.62 | 14.82 | 14.40 | 14.80 | 14.46 | 1.23% | 1,231,200 |
| Oct 30, 2025 | 14.70 | 14.70 | 14.52 | 14.62 | 14.28 | -0.54% | 426,600 |
| Oct 29, 2025 | 14.00 | 14.70 | 14.00 | 14.70 | 14.36 | 5.00% | 4,153,800 |
| Oct 28, 2025 | 13.94 | 14.20 | 13.90 | 14.00 | 13.67 | - | 1,113,400 |
| Oct 27, 2025 | 14.18 | 14.18 | 13.80 | 14.00 | 13.67 | -0.99% | 2,533,700 |
| Oct 24, 2025 | 14.18 | 14.36 | 14.04 | 14.14 | 13.81 | -0.28% | 1,762,000 |
| Oct 23, 2025 | 14.12 | 14.22 | 14.08 | 14.18 | 13.85 | 0.71% | 1,830,900 |
| Oct 22, 2025 | 14.30 | 14.48 | 14.04 | 14.08 | 13.75 | -1.40% | 3,171,200 |
| Oct 21, 2025 | 14.84 | 14.90 | 14.12 | 14.28 | 13.95 | -3.77% | 3,176,800 |
| Oct 20, 2025 | 14.82 | 14.90 | 14.82 | 14.84 | 14.50 | 0.13% | 496,700 |
| Oct 17, 2025 | 14.84 | 14.92 | 14.82 | 14.82 | 14.48 | - | 860,000 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.82 | 14.82 | 14.48 | -0.40% | 935,100 |
| Oct 15, 2025 | 14.92 | 14.98 | 14.82 | 14.88 | 14.53 | -0.27% | 1,089,500 |
| Oct 14, 2025 | 14.90 | 15.00 | 14.90 | 14.92 | 14.57 | 0.13% | 762,200 |
| Oct 13, 2025 | 14.82 | 14.96 | 14.74 | 14.90 | 14.55 | 0.13% | 1,762,000 |
| Oct 10, 2025 | 15.00 | 15.00 | 14.78 | 14.88 | 14.53 | -0.40% | 1,524,200 |
| Oct 9, 2025 | 15.00 | 15.14 | 14.60 | 14.94 | 14.59 | -0.40% | 3,302,600 |
| Oct 8, 2025 | 15.18 | 15.28 | 14.98 | 15.00 | 14.65 | -1.06% | 2,213,600 |
| Oct 7, 2025 | 15.14 | 15.18 | 15.08 | 15.16 | 14.81 | 0.13% | 639,700 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.10 | 15.14 | 14.79 | -2.32% | 1,297,100 |
| Oct 3, 2025 | 15.48 | 15.50 | 15.32 | 15.50 | 15.14 | 0.65% | 1,352,600 |
| Oct 2, 2025 | 15.24 | 15.44 | 15.22 | 15.40 | 15.04 | 1.05% | 1,940,600 |
| Oct 1, 2025 | 15.24 | 15.26 | 15.08 | 15.24 | 14.89 | - | 930,300 |
| Sep 30, 2025 | 14.94 | 15.24 | 14.82 | 15.24 | 14.89 | 1.87% | 3,088,000 |
| Sep 29, 2025 | 15.00 | 15.22 | 14.86 | 14.96 | 14.61 | -0.27% | 1,624,200 |
| Sep 26, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 14.65 | 0.67% | 1,300,400 |
| Sep 25, 2025 | 15.16 | 15.34 | 14.80 | 14.90 | 14.55 | -1.72% | 3,378,600 |