LT Group, Inc. (PSE:LTG)
Philippines · Delayed Price · Currency is PHP 14.62
-0.08 (-0.54%)
At close: Oct 30, 2025
LT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.70 | 14.70 | 14.52 | 14.62 | 14.62 | -0.54% | 426,600 |
| Oct 29, 2025 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 5.00% | 4,153,800 |
| Oct 28, 2025 | 13.94 | 14.20 | 13.90 | 14.00 | 14.00 | - | 1,113,400 |
| Oct 27, 2025 | 14.18 | 14.18 | 13.80 | 14.00 | 14.00 | -0.99% | 2,533,700 |
| Oct 24, 2025 | 14.18 | 14.36 | 14.04 | 14.14 | 14.14 | -0.28% | 1,762,000 |
| Oct 23, 2025 | 14.12 | 14.22 | 14.08 | 14.18 | 14.18 | 0.71% | 1,830,900 |
| Oct 22, 2025 | 14.30 | 14.48 | 14.04 | 14.08 | 14.08 | -1.40% | 3,171,200 |
| Oct 21, 2025 | 14.84 | 14.90 | 14.12 | 14.28 | 14.28 | -3.77% | 3,176,800 |
| Oct 20, 2025 | 14.82 | 14.90 | 14.82 | 14.84 | 14.84 | 0.13% | 496,700 |
| Oct 17, 2025 | 14.84 | 14.92 | 14.82 | 14.82 | 14.82 | - | 860,000 |
| Oct 16, 2025 | 14.90 | 14.90 | 14.82 | 14.82 | 14.82 | -0.40% | 935,100 |
| Oct 15, 2025 | 14.92 | 14.98 | 14.82 | 14.88 | 14.88 | -0.27% | 1,089,500 |
| Oct 14, 2025 | 14.90 | 15.00 | 14.90 | 14.92 | 14.92 | 0.13% | 762,200 |
| Oct 13, 2025 | 14.82 | 14.96 | 14.74 | 14.90 | 14.90 | 0.13% | 1,762,000 |
| Oct 10, 2025 | 15.00 | 15.00 | 14.78 | 14.88 | 14.88 | -0.40% | 1,524,200 |
| Oct 9, 2025 | 15.00 | 15.14 | 14.60 | 14.94 | 14.94 | -0.40% | 3,302,600 |
| Oct 8, 2025 | 15.18 | 15.28 | 14.98 | 15.00 | 15.00 | -1.06% | 2,213,600 |
| Oct 7, 2025 | 15.14 | 15.18 | 15.08 | 15.16 | 15.16 | 0.13% | 639,700 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.10 | 15.14 | 15.14 | -2.32% | 1,297,100 |
| Oct 3, 2025 | 15.48 | 15.50 | 15.32 | 15.50 | 15.50 | 0.65% | 1,352,600 |
| Oct 2, 2025 | 15.24 | 15.44 | 15.22 | 15.40 | 15.40 | 1.05% | 1,940,600 |
| Oct 1, 2025 | 15.24 | 15.26 | 15.08 | 15.24 | 15.24 | - | 930,300 |
| Sep 30, 2025 | 14.94 | 15.24 | 14.82 | 15.24 | 15.24 | 1.87% | 3,088,000 |
| Sep 29, 2025 | 15.00 | 15.22 | 14.86 | 14.96 | 14.96 | -0.27% | 1,624,200 |
| Sep 26, 2025 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 1,300,400 |
| Sep 25, 2025 | 15.16 | 15.34 | 14.80 | 14.90 | 14.90 | -1.72% | 3,378,600 |
| Sep 24, 2025 | 15.24 | 15.50 | 15.00 | 15.16 | 15.16 | -0.52% | 2,599,000 |
| Sep 23, 2025 | 15.46 | 15.56 | 15.14 | 15.24 | 15.24 | -1.30% | 2,806,000 |
| Sep 22, 2025 | 14.82 | 15.58 | 14.80 | 15.44 | 15.44 | 4.04% | 6,173,900 |
| Sep 19, 2025 | 14.66 | 14.84 | 14.58 | 14.84 | 14.84 | 1.23% | 2,841,400 |
| Sep 18, 2025 | 14.60 | 14.66 | 14.54 | 14.66 | 14.66 | 0.41% | 1,805,400 |
| Sep 17, 2025 | 14.50 | 14.66 | 14.46 | 14.60 | 14.60 | 0.69% | 3,711,300 |
| Sep 16, 2025 | 14.78 | 14.78 | 14.46 | 14.50 | 14.50 | -1.76% | 2,749,500 |
| Sep 15, 2025 | 14.50 | 14.78 | 14.50 | 14.76 | 14.76 | 1.79% | 3,244,700 |
| Sep 12, 2025 | 14.40 | 14.78 | 14.32 | 14.50 | 14.50 | 0.83% | 5,023,800 |
| Sep 11, 2025 | 14.28 | 14.44 | 14.28 | 14.38 | 14.38 | 0.70% | 2,112,700 |
| Sep 10, 2025 | 14.30 | 14.44 | 14.26 | 14.28 | 14.28 | -0.14% | 1,032,600 |
| Sep 9, 2025 | 14.04 | 14.38 | 14.04 | 14.30 | 14.30 | 2.00% | 1,678,800 |
| Sep 8, 2025 | 14.36 | 14.40 | 13.94 | 14.02 | 14.02 | -3.31% | 5,973,600 |
| Sep 5, 2025 | 14.50 | 14.80 | 14.40 | 14.50 | 14.20 | - | 5,660,800 |
| Sep 4, 2025 | 14.46 | 14.54 | 14.40 | 14.50 | 14.20 | 0.28% | 4,272,400 |
| Sep 3, 2025 | 14.32 | 14.50 | 14.20 | 14.46 | 14.16 | 0.14% | 1,880,200 |
| Sep 2, 2025 | 14.16 | 14.50 | 14.12 | 14.44 | 14.14 | 1.83% | 1,715,000 |
| Sep 1, 2025 | 14.02 | 14.20 | 14.02 | 14.18 | 13.89 | 1.14% | 1,423,100 |
| Aug 29, 2025 | 14.18 | 14.18 | 14.02 | 14.02 | 13.73 | -1.13% | 1,166,100 |
| Aug 28, 2025 | 13.98 | 14.18 | 13.98 | 14.18 | 13.89 | 1.43% | 2,251,600 |
| Aug 27, 2025 | 14.18 | 14.20 | 13.98 | 13.98 | 13.69 | -0.85% | 3,577,500 |
| Aug 26, 2025 | 13.90 | 14.34 | 13.90 | 14.10 | 13.81 | 1.44% | 3,737,900 |
| Aug 22, 2025 | 14.00 | 14.00 | 13.82 | 13.90 | 13.61 | -0.71% | 1,940,000 |
| Aug 20, 2025 | 13.76 | 14.00 | 13.72 | 14.00 | 13.71 | 1.89% | 4,801,100 |