Lodestar Investment Holdings Corporation (PSE:LODE)
Philippines
· Delayed Price · Currency is PHP 0.370
-0.015 (-3.90%)
At close: Dec 5, 2025
PSE:LODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -3.90% | 240,000 |
| Dec 4, 2025 | 0.40 | 0.40 | 0.35 | 0.39 | 0.39 | -1.28% | 160,000 |
| Dec 3, 2025 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 13.04% | 1,060,000 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.82% | 270,000 |
| Dec 1, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | - | 500,000 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.33 | 0.36 | 0.36 | -7.79% | 480,000 |
| Nov 27, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 200,000 |
| Nov 26, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -3.75% | 300,000 |
| Nov 25, 2025 | 0.42 | 0.42 | 0.37 | 0.40 | 0.40 | - | 390,000 |
| Nov 24, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 350,000 |
| Nov 21, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 100,000 |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 20,000 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 60,000 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -3.66% | 650,000 |
| Nov 17, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | - | 360,000 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -7.87% | 610,000 |
| Nov 13, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.71% | 60,000 |
| Nov 12, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 170,000 |
| Nov 11, 2025 | 0.42 | 0.48 | 0.42 | 0.43 | 0.43 | -2.27% | 840,000 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 7, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -5.38% | 2,360,000 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | -3.12% | 920,000 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.04% | 590,000 |
| Nov 4, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.49 | - | 1,210,000 |
| Nov 3, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 51,000 |
| Oct 30, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 34,000 |
| Oct 29, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 4.08% | 140,000 |
| Oct 28, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 342,000 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.49 | 0.51 | 0.51 | -3.77% | 1,085,000 |
| Oct 24, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 526,000 |
| Oct 23, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -5.36% | 350,000 |
| Oct 22, 2025 | 0.60 | 0.62 | 0.51 | 0.56 | 0.56 | -9.68% | 4,787,000 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -1.59% | 1,520,000 |
| Oct 20, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | -1.56% | 1,858,000 |
| Oct 17, 2025 | 0.67 | 0.69 | 0.60 | 0.64 | 0.64 | -4.48% | 2,360,000 |
| Oct 16, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 4.69% | 1,403,000 |
| Oct 15, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 1,498,000 |
| Oct 14, 2025 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 2,009,000 |
| Oct 13, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 706,000 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 787,000 |
| Oct 9, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | - | 1,190,000 |
| Oct 8, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -1.61% | 1,688,000 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -3.13% | 1,273,000 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -4.48% | 1,455,000 |
| Oct 3, 2025 | 0.65 | 0.71 | 0.64 | 0.67 | 0.67 | 4.69% | 8,357,000 |
| Oct 2, 2025 | 0.60 | 0.65 | 0.58 | 0.64 | 0.64 | 8.47% | 3,709,000 |
| Oct 1, 2025 | 0.58 | 0.62 | 0.58 | 0.59 | 0.59 | -1.67% | 1,147,000 |
| Sep 30, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -1.64% | 1,962,000 |
| Sep 29, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -1.61% | 2,105,000 |
| Sep 26, 2025 | 0.64 | 0.67 | 0.61 | 0.62 | 0.62 | -1.59% | 2,474,000 |
| Sep 25, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.35% | 1,554,000 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.64 | 0.68 | 0.68 | -2.86% | 2,999,000 |
| Sep 23, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | 0.70 | 2.94% | 5,999,000 |
| Sep 22, 2025 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -1.45% | 4,091,000 |
| Sep 19, 2025 | 0.67 | 0.70 | 0.64 | 0.69 | 0.69 | 4.55% | 4,858,000 |
| Sep 18, 2025 | 0.65 | 0.70 | 0.62 | 0.66 | 0.66 | 1.54% | 4,916,000 |
| Sep 17, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 4.84% | 2,127,000 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -7.46% | 6,775,000 |
| Sep 15, 2025 | 0.67 | 0.68 | 0.61 | 0.67 | 0.67 | -1.47% | 3,306,000 |
| Sep 12, 2025 | 0.70 | 0.75 | 0.68 | 0.68 | 0.68 | -4.23% | 5,547,000 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.70 | 0.71 | 0.71 | -11.25% | 7,260,000 |
| Sep 10, 2025 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -2.44% | 3,449,000 |
| Sep 9, 2025 | 0.79 | 0.85 | 0.75 | 0.82 | 0.82 | 3.80% | 11,281,000 |
| Sep 8, 2025 | 0.80 | 0.84 | 0.76 | 0.79 | 0.79 | -1.25% | 6,721,000 |
| Sep 5, 2025 | 0.78 | 0.81 | 0.76 | 0.80 | 0.80 | 5.26% | 4,771,000 |
| Sep 4, 2025 | 0.71 | 0.82 | 0.71 | 0.76 | 0.76 | 8.57% | 18,916,000 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.67 | 0.70 | 0.70 | -10.26% | 8,912,000 |
| Sep 2, 2025 | 0.82 | 0.93 | 0.75 | 0.78 | 0.78 | -10.34% | 13,916,000 |
| Sep 1, 2025 | 0.80 | 0.92 | 0.73 | 0.87 | 0.87 | 6.10% | 22,618,000 |
| Aug 29, 2025 | 0.61 | 0.84 | 0.61 | 0.82 | 0.82 | 41.38% | 29,775,000 |
| Aug 28, 2025 | 0.63 | 0.64 | 0.55 | 0.58 | 0.58 | -7.94% | 4,781,000 |
| Aug 27, 2025 | 0.58 | 0.68 | 0.56 | 0.63 | 0.63 | 16.67% | 14,809,000 |
| Aug 26, 2025 | 0.51 | 0.64 | 0.51 | 0.54 | 0.54 | 8.00% | 6,879,000 |
| Aug 22, 2025 | 0.43 | 0.51 | 0.41 | 0.50 | 0.50 | 17.65% | 4,830,000 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 10,000 |
| Aug 19, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | - | 1,140,000 |
| Aug 18, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 440,000 |
| Aug 15, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.41% | 280,000 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -3.49% | 1,160,000 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.37% | 300,000 |
| Aug 12, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 5.95% | 710,000 |
| Aug 11, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | 0.42 | -1.18% | 250,000 |
| Aug 8, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 270,000 |
| Aug 7, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 1.18% | 200,000 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -4.49% | 340,000 |
| Aug 5, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | -4.30% | 500,000 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 120,000 |
| Aug 1, 2025 | 0.44 | 0.49 | 0.44 | 0.47 | 0.47 | 5.68% | 1,830,000 |
| Jul 31, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 780,000 |
| Jul 30, 2025 | 0.46 | 0.49 | 0.44 | 0.46 | 0.46 | -4.17% | 1,110,000 |
| Jul 29, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 1,560,000 |
| Jul 28, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.49% | 2,030,000 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -5.21% | 1,620,000 |
| Jul 24, 2025 | 0.42 | 0.52 | 0.42 | 0.48 | 0.48 | 14.29% | 16,500,000 |
| Jul 23, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | 7.69% | 1,930,000 |
| Jul 22, 2025 | 0.41 | 0.43 | 0.39 | 0.39 | 0.39 | -10.34% | 470,000 |
| Jul 21, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 940,000 |
| Jul 18, 2025 | 0.42 | 0.47 | 0.37 | 0.43 | 0.43 | 3.61% | 5,420,000 |
| Jul 17, 2025 | 0.59 | 0.63 | 0.39 | 0.42 | 0.42 | -23.15% | 16,543,000 |
| Jul 16, 2025 | 0.40 | 0.54 | 0.40 | 0.54 | 0.54 | 47.95% | 26,840,000 |