LBC Express Holdings, Inc. (PSE:LBC)
Philippines
· Delayed Price · Currency is PHP 7.75
+0.03 (0.39%)
At close: Dec 5, 2025
LBC Express Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.72 | 8.00 | 7.72 | 7.75 | 7.75 | 0.39% | 300 |
| Dec 4, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 3, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 1,400 |
| Nov 28, 2025 | 7.71 | 7.72 | 7.71 | 7.72 | 7.72 | 11.08% | 1,600 |
| Nov 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.43% | 100 |
| Nov 21, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 100 |
| Nov 20, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 1,000 |
| Nov 19, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 100 |
| Nov 18, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | 1,000 |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | 5,000 |
| Nov 14, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Nov 13, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 300 |
| Nov 12, 2025 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | - | 1,600 |
| Nov 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Nov 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | 300 |
| Nov 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 400 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 400 |
| Nov 5, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -0.14% | 200 |
| Nov 4, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 100 |
| Nov 3, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 300 |
| Oct 30, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.14% | 100 |
| Oct 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Oct 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 400 |
| Oct 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 500 |
| Oct 24, 2025 | 7.31 | 7.31 | 7.20 | 7.20 | 7.20 | -2.04% | 700 |
| Oct 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.41% | 100 |
| Oct 21, 2025 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | -6.75% | 1,000 |
| Oct 20, 2025 | 7.98 | 7.98 | 7.85 | 7.85 | 7.85 | - | 4,000 |
| Oct 17, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 9.03% | 3,800 |
| Oct 16, 2025 | 7.75 | 7.75 | 7.20 | 7.20 | 7.20 | -6.49% | 10,400 |
| Oct 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.39% | 10,000 |
| Oct 14, 2025 | 7.85 | 7.85 | 7.73 | 7.73 | 7.73 | - | 21,900 |
| Oct 13, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 1,900 |
| Oct 10, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 100 |
| Oct 9, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 7,000 |
| Oct 8, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Oct 7, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 1,200 |
| Oct 6, 2025 | 6.97 | 7.73 | 6.97 | 7.73 | 7.73 | -0.90% | 600 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 700 |
| Oct 1, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 12.39% | 3,600 |
| Sep 30, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -10.22% | 100 |
| Sep 29, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Sep 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 200 |
| Sep 25, 2025 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | - | 600 |
| Sep 24, 2025 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | - | 900 |
| Sep 23, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | 300 |
| Sep 22, 2025 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | - | 1,500 |
| Sep 19, 2025 | 7.74 | 7.79 | 7.73 | 7.73 | 7.73 | 14.01% | 27,400 |
| Sep 18, 2025 | 6.73 | 6.78 | 6.73 | 6.78 | 6.78 | -12.63% | 300 |
| Sep 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 400 |
| Sep 16, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 1,000 |
| Sep 15, 2025 | 6.96 | 7.76 | 6.96 | 7.76 | 7.76 | 5.15% | 1,600 |
| Sep 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Sep 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Sep 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 600 |
| Sep 9, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.41% | 200 |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 5, 2025 | 7.63 | 7.63 | 7.35 | 7.35 | 7.35 | -3.29% | 2,700 |
| Sep 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 3, 2025 | 7.73 | 7.73 | 7.60 | 7.60 | 7.60 | 8.57% | 1,500 |
| Sep 2, 2025 | 6.77 | 7.00 | 6.77 | 7.00 | 7.00 | -9.79% | 500 |
| Sep 1, 2025 | 7.77 | 7.77 | 7.76 | 7.76 | 7.76 | 10.70% | 800 |
| Aug 29, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Aug 28, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% | 10,000 |
| Aug 27, 2025 | 7.78 | 7.78 | 7.02 | 7.02 | 7.02 | -9.77% | 12,800 |
| Aug 26, 2025 | 7.77 | 7.78 | 7.77 | 7.78 | 7.78 | 4.99% | 300 |
| Aug 22, 2025 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | - | 400 |
| Aug 20, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 500 |
| Aug 19, 2025 | 7.78 | 7.78 | 7.41 | 7.41 | 7.41 | -4.76% | 400 |
| Aug 18, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 100 |
| Aug 15, 2025 | 7.50 | 7.78 | 7.50 | 7.78 | 7.78 | - | 600 |
| Aug 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% | 200 |
| Aug 13, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Aug 12, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Aug 11, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 200 |
| Aug 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% | 300 |
| Aug 7, 2025 | 7.51 | 7.78 | 7.50 | 7.78 | 7.78 | 3.73% | 2,500 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 5, 2025 | 7.78 | 7.78 | 7.50 | 7.50 | 7.50 | -0.40% | 2,900 |
| Aug 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | - |
| Aug 1, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.34% | 100 |
| Jul 31, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Jul 30, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Jul 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Jul 28, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 100 |
| Jul 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.13% | 700 |
| Jul 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | 100 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 21, 2025 | 7.80 | 7.80 | 7.52 | 7.60 | 7.60 | -2.44% | 1,500 |
| Jul 18, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 3.87% | 200 |
| Jul 17, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -3.85% | 7,100 |
| Jul 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 600 |