Skip to main content
logo
LT Group, Inc. (PSE:LTG)
Philippines flag Philippines · Delayed Price · Currency is PHP
14.68
-0.04 (-0.27%)
At close: Aug 7, 2026

LT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 202614.5814.6814.2014.3414.34-1.24%3,270,900
Jun 17, 202614.7814.8814.4814.5214.52-0.95%2,428,400
Jun 16, 202614.8014.9414.6614.6614.66-0.27%1,436,400
Jun 15, 202614.5214.9014.5214.7014.701.52%1,831,100
Jun 11, 202614.6414.7214.4614.4814.48-1.09%1,987,900
Jun 10, 202614.7414.8014.6414.6414.64-1.08%1,872,600
Jun 9, 202615.0015.0014.7214.8014.800.27%2,243,200
Jun 8, 202614.8814.9014.6814.7614.76-0.81%1,473,900
Jun 5, 202614.9014.9614.7814.8814.88-0.13%1,422,400
Jun 4, 202614.8814.9814.7014.9014.901.92%1,801,300
Jun 3, 202615.1815.1814.9214.9214.62-1.71%3,606,900
Jun 2, 202615.0815.2015.0615.1814.871.07%1,181,000
Jun 1, 202615.2815.2815.0215.0214.72-4.94%3,405,500
May 29, 202615.0015.8014.7815.8015.485.61%5,798,100