Skip to main content
logo
LT Group, Inc. (PSE:LTG)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.20
+0.06 (0.40%)
At close: Aug 28, 2026

LT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202615.1415.2015.1015.2015.200.40%2,581,100
Aug 27, 202615.2015.2215.1215.1415.14-0.39%2,831,100
Aug 26, 202615.1815.2215.1215.2015.200.26%2,383,900
Aug 25, 202615.2415.2415.1215.1615.16-0.39%1,357,500
Aug 24, 202615.1615.3215.1015.2215.220.40%1,798,300
Aug 20, 202614.9815.1814.9015.1615.161.61%3,250,700
Aug 19, 202615.0615.0614.9014.9214.92-0.93%1,139,700
Aug 18, 202614.9415.0814.9415.0615.060.94%1,213,900
Aug 17, 202614.9015.0614.8614.9214.920.27%1,281,200
Aug 14, 202614.9415.1014.8814.8814.88-0.13%1,115,600
Aug 13, 202614.8814.9814.8414.9014.900.40%1,695,500
Aug 12, 202614.8015.0014.7814.8414.840.95%3,625,500
Aug 11, 202614.6614.8014.6614.7014.700.27%1,202,100
Aug 10, 202614.7614.8014.6414.6614.66-0.14%1,322,000
Aug 7, 202614.7214.8014.6614.6814.68-0.27%1,099,200
Aug 6, 202614.8214.8214.6814.7214.72-0.67%1,410,700
Aug 5, 202614.7014.8414.6814.8214.820.95%1,231,900
Aug 4, 202614.8614.8814.6614.6814.68-0.14%1,357,400
Aug 3, 202614.8014.8814.6414.7014.700.41%1,392,900
Jul 31, 202614.7814.8214.6414.6414.64-1,292,400
Jul 30, 202614.7014.8214.6014.6414.64-0.41%419,000
Jul 29, 202614.6014.8414.6014.7014.700.96%1,615,600
Jul 28, 202614.5014.6814.5014.5614.560.41%767,600
Jul 27, 202614.6414.7214.5014.5014.50-0.82%1,694,600
Jul 24, 202614.5814.6214.4214.6214.620.41%454,100
Jul 23, 202614.4414.6014.4414.5614.560.83%739,300
Jul 22, 202614.4214.6214.4014.4414.440.14%1,227,800
Jul 21, 202614.4014.5414.4014.4214.420.14%1,310,600
Jul 20, 202614.4214.6014.4014.4014.40-1,046,500
Jul 17, 202614.5414.6014.4014.4014.400.42%740,800
Jul 16, 202614.5614.6214.3414.3414.34-1.10%841,300
Jul 15, 202614.4014.5814.4014.5014.500.97%664,700
Jul 14, 202614.3414.4214.3414.3614.360.14%909,300
Jul 13, 202614.3214.5014.3214.3414.340.28%1,148,800
Jul 10, 202614.4014.6014.3014.3014.30-1,627,900
Jul 9, 202614.6214.7414.3014.3014.30-2.19%5,460,700
Jul 8, 202614.6614.7614.6014.6214.620.14%741,700
Jul 7, 202614.5614.7814.5614.6014.600.55%984,900
Jul 6, 202614.7214.8414.5214.5214.52-1.36%2,745,800
Jul 3, 202614.7014.7814.6814.7214.720.55%910,300
Jul 2, 202614.7214.7414.6414.6414.64-0.41%1,025,100
Jul 1, 202614.9014.9214.6014.7014.70-1.47%1,111,600
Jun 30, 202614.9214.9214.8414.9214.92-0.27%698,400
Jun 29, 202614.8614.9814.7214.9614.960.67%860,500
Jun 26, 202614.7214.8614.6014.8614.860.95%752,500
Jun 25, 202614.5414.7414.5414.7214.721.24%405,600
Jun 24, 202614.7414.7814.5414.5414.54-1.09%1,069,800
Jun 23, 202614.7614.7614.4414.7014.70-0.54%909,800
Jun 22, 202614.5414.7814.5014.7814.781.93%1,422,600
Jun 19, 202614.3614.5414.3214.5014.501.12%1,414,000