LT Group, Inc. (PSE:LTG)
Philippines · Delayed Price · Currency is PHP 15.08
-0.12 (-0.79%)
At close: Sep 17, 2026
LT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 15.10 | 15.30 | 14.90 | 15.08 | 15.08 | -0.79% | 1,998,500 |
| Sep 16, 2026 | 15.38 | 15.38 | 15.08 | 15.20 | 15.20 | -1.17% | 974,900 |
| Sep 15, 2026 | 15.10 | 15.38 | 15.02 | 15.38 | 15.38 | 1.85% | 2,820,800 |
| Sep 14, 2026 | 15.16 | 15.16 | 14.98 | 15.10 | 15.10 | -0.40% | 792,400 |
| Sep 11, 2026 | 15.10 | 15.20 | 15.10 | 15.16 | 15.16 | -0.26% | 815,300 |
| Sep 10, 2026 | 14.98 | 15.22 | 14.96 | 15.20 | 15.20 | 1.47% | 2,119,900 |
| Sep 9, 2026 | 15.00 | 15.00 | 14.94 | 14.98 | 14.98 | -0.13% | 1,518,700 |
| Sep 8, 2026 | 15.02 | 15.06 | 14.92 | 15.00 | 15.00 | -0.53% | 1,708,200 |
| Sep 7, 2026 | 14.94 | 15.08 | 14.84 | 15.08 | 15.08 | 1.48% | 2,612,500 |
| Sep 4, 2026 | 15.30 | 15.30 | 15.16 | 15.16 | 14.86 | -0.66% | 2,402,800 |
| Sep 3, 2026 | 15.20 | 15.30 | 15.10 | 15.26 | 14.96 | 1.06% | 1,952,900 |
| Sep 2, 2026 | 15.14 | 15.20 | 14.96 | 15.10 | 14.80 | - | 2,357,300 |
| Sep 1, 2026 | 15.20 | 15.22 | 15.08 | 15.10 | 14.80 | -0.66% | 2,217,300 |
| Aug 28, 2026 | 15.14 | 15.20 | 15.10 | 15.20 | 14.90 | 0.40% | 2,581,100 |
| Aug 27, 2026 | 15.20 | 15.22 | 15.12 | 15.14 | 14.84 | -0.39% | 2,831,100 |
| Aug 26, 2026 | 15.18 | 15.22 | 15.12 | 15.20 | 14.90 | 0.26% | 2,383,900 |
| Aug 25, 2026 | 15.24 | 15.24 | 15.12 | 15.16 | 14.86 | -0.39% | 1,357,500 |
| Aug 24, 2026 | 15.16 | 15.32 | 15.10 | 15.22 | 14.92 | 0.40% | 1,798,300 |
| Aug 20, 2026 | 14.98 | 15.18 | 14.90 | 15.16 | 14.86 | 1.61% | 3,250,700 |
| Aug 19, 2026 | 15.06 | 15.06 | 14.90 | 14.92 | 14.62 | -0.93% | 1,139,700 |
| Aug 18, 2026 | 14.94 | 15.08 | 14.94 | 15.06 | 14.76 | 0.94% | 1,213,900 |
| Aug 17, 2026 | 14.90 | 15.06 | 14.86 | 14.92 | 14.62 | 0.27% | 1,281,200 |
| Aug 14, 2026 | 14.94 | 15.10 | 14.88 | 14.88 | 14.59 | -0.13% | 1,115,600 |
| Aug 13, 2026 | 14.88 | 14.98 | 14.84 | 14.90 | 14.61 | 0.40% | 1,695,500 |
| Aug 12, 2026 | 14.80 | 15.00 | 14.78 | 14.84 | 14.55 | 0.95% | 3,625,500 |
| Aug 11, 2026 | 14.66 | 14.80 | 14.66 | 14.70 | 14.41 | 0.27% | 1,202,100 |
| Aug 10, 2026 | 14.76 | 14.80 | 14.64 | 14.66 | 14.37 | -0.14% | 1,322,000 |
| Aug 7, 2026 | 14.72 | 14.80 | 14.66 | 14.68 | 14.39 | -0.27% | 1,099,200 |
| Aug 6, 2026 | 14.82 | 14.82 | 14.68 | 14.72 | 14.43 | -0.67% | 1,410,700 |
| Aug 5, 2026 | 14.70 | 14.84 | 14.68 | 14.82 | 14.53 | 0.95% | 1,231,900 |
| Aug 4, 2026 | 14.86 | 14.88 | 14.66 | 14.68 | 14.39 | -0.14% | 1,357,400 |
| Aug 3, 2026 | 14.80 | 14.88 | 14.64 | 14.70 | 14.41 | 0.41% | 1,392,900 |
| Jul 31, 2026 | 14.78 | 14.82 | 14.64 | 14.64 | 14.35 | - | 1,292,400 |
| Jul 30, 2026 | 14.70 | 14.82 | 14.60 | 14.64 | 14.35 | -0.41% | 419,000 |
| Jul 29, 2026 | 14.60 | 14.84 | 14.60 | 14.70 | 14.41 | 0.96% | 1,615,600 |
| Jul 28, 2026 | 14.50 | 14.68 | 14.50 | 14.56 | 14.27 | 0.41% | 767,600 |
| Jul 27, 2026 | 14.64 | 14.72 | 14.50 | 14.50 | 14.21 | -0.82% | 1,694,600 |
| Jul 24, 2026 | 14.58 | 14.62 | 14.42 | 14.62 | 14.33 | 0.41% | 454,100 |
| Jul 23, 2026 | 14.44 | 14.60 | 14.44 | 14.56 | 14.27 | 0.83% | 739,300 |
| Jul 22, 2026 | 14.42 | 14.62 | 14.40 | 14.44 | 14.15 | 0.14% | 1,227,800 |
| Jul 21, 2026 | 14.40 | 14.54 | 14.40 | 14.42 | 14.13 | 0.14% | 1,310,600 |
| Jul 20, 2026 | 14.42 | 14.60 | 14.40 | 14.40 | 14.12 | - | 1,046,500 |
| Jul 17, 2026 | 14.54 | 14.60 | 14.40 | 14.40 | 14.12 | 0.42% | 740,800 |
| Jul 16, 2026 | 14.56 | 14.62 | 14.34 | 14.34 | 14.06 | -1.10% | 841,300 |
| Jul 15, 2026 | 14.40 | 14.58 | 14.40 | 14.50 | 14.21 | 0.97% | 664,700 |
| Jul 14, 2026 | 14.34 | 14.42 | 14.34 | 14.36 | 14.08 | 0.14% | 909,300 |
| Jul 13, 2026 | 14.32 | 14.50 | 14.32 | 14.34 | 14.06 | 0.28% | 1,148,800 |
| Jul 10, 2026 | 14.40 | 14.60 | 14.30 | 14.30 | 14.02 | - | 1,627,900 |
| Jul 9, 2026 | 14.62 | 14.74 | 14.30 | 14.30 | 14.02 | -2.19% | 5,460,700 |
| Jul 8, 2026 | 14.66 | 14.76 | 14.60 | 14.62 | 14.33 | 0.14% | 741,700 |