Skip to main content
Lodestar Investment Holdings Corporation (PSE:LODE)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.380
+0.015 (4.11%)
At close: Mar 2, 2026

PSE:LODE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.370.380.370.380.384.11%170,000
Feb 27, 20260.370.380.370.370.37-5.19%590,000
Feb 26, 20260.370.390.350.390.39-350,000
Feb 25, 20260.370.390.360.390.39-380,000
Feb 24, 20260.400.400.380.390.392.67%250,000
Feb 23, 20260.390.390.370.380.38-3.85%330,000
Feb 20, 20260.370.390.370.390.398.33%80,000
Feb 19, 20260.370.370.340.360.36-2.70%790,000
Feb 18, 20260.380.380.370.370.37-7.50%80,000
Feb 16, 20260.410.410.400.400.401.27%40,000
Feb 13, 20260.410.420.370.400.401.28%860,000
Feb 12, 20260.420.420.370.390.39-7.14%2,050,000
Feb 11, 20260.430.450.330.420.42-2.33%850,000
Feb 10, 20260.450.450.430.430.43-4.44%250,000
Feb 9, 20260.450.450.450.450.45-7.22%200,000
Feb 6, 20260.460.490.460.490.496.59%130,000
Feb 5, 20260.480.480.460.460.46-5.21%490,000
Feb 4, 20260.480.510.450.480.48-2.04%810,000
Feb 3, 20260.510.520.490.490.49-5.77%1,247,000
Feb 2, 20260.560.560.500.520.52-8.77%1,370,000
Jan 30, 20260.400.590.400.570.5742.50%69,210,000
Jan 29, 20260.430.440.400.400.40-3.61%310,000
Jan 28, 20260.420.420.420.420.42-110,000
Jan 27, 20260.440.440.410.420.42-5.68%230,000
Jan 26, 20260.450.450.440.440.441.15%680,000
Jan 23, 20260.440.450.420.440.44-1.14%770,000
Jan 22, 20260.450.470.440.440.44-2.22%730,000
Jan 21, 20260.380.460.360.450.4534.33%3,280,000
Jan 20, 20260.340.340.340.340.34-10,000
Jan 19, 20260.340.340.340.340.34-10,000
Jan 16, 20260.340.340.330.340.34-1.47%700,000
Jan 15, 20260.340.340.340.340.341.49%10,000
Jan 14, 20260.350.350.340.340.34-4.29%270,000
Jan 13, 20260.350.360.350.350.354.48%100,000
Jan 12, 20260.340.340.340.340.34-20,000
Jan 9, 20260.340.340.340.340.34--
Jan 8, 20260.330.340.330.340.341.52%70,000
Jan 7, 20260.320.350.320.330.33-370,000
Jan 6, 20260.330.330.330.330.331.54%280,000
Jan 5, 20260.350.360.330.330.33-8.45%290,000
Jan 2, 20260.360.360.360.360.361.43%40,000
Dec 29, 20250.350.350.350.350.35-2.78%30,000
Dec 26, 20250.360.360.360.360.36--
Dec 23, 20250.350.360.350.360.36-2.70%50,000
Dec 22, 20250.370.370.370.370.3710.45%20,000
Dec 19, 20250.350.350.340.340.34-8.22%140,000
Dec 18, 20250.360.370.360.370.371.39%50,000
Dec 17, 20250.360.360.360.360.36--
Dec 16, 20250.380.380.360.360.36-2.70%120,000
Dec 15, 20250.370.370.370.370.37-1.33%10,000
Dec 12, 20250.350.380.350.380.382.74%20,000
Dec 11, 20250.370.370.370.370.37-20,000
Dec 10, 20250.340.370.340.370.37-1.35%100,000
Dec 9, 20250.370.370.340.370.37-230,000
Dec 5, 20250.370.370.360.370.37-3.90%240,000
Dec 4, 20250.400.400.350.390.39-1.28%160,000
Dec 3, 20250.350.410.350.390.3913.04%1,060,000
Dec 2, 20250.360.360.340.350.35-2.82%270,000
Dec 1, 20250.350.360.330.360.36-500,000
Nov 28, 20250.380.380.330.360.36-7.79%480,000
Nov 27, 20250.390.390.370.390.39-200,000
Nov 26, 20250.400.400.370.390.39-3.75%300,000
Nov 25, 20250.420.420.370.400.40-390,000
Nov 24, 20250.400.420.390.400.401.27%350,000
Nov 21, 20250.380.400.380.400.40-100,000
Nov 20, 20250.400.400.400.400.401.28%20,000
Nov 19, 20250.400.400.390.390.39-1.27%60,000
Nov 18, 20250.410.410.380.400.40-3.66%650,000
Nov 17, 20250.410.440.410.410.41-360,000
Nov 14, 20250.430.430.410.410.41-7.87%610,000
Nov 13, 20250.430.450.430.450.454.71%60,000
Nov 12, 20250.440.440.430.430.43-1.16%170,000
Nov 11, 20250.420.480.420.430.43-2.27%840,000
Nov 10, 20250.440.440.440.440.44--
Nov 7, 20250.460.460.420.440.44-5.38%2,360,000
Nov 6, 20250.470.470.430.470.47-3.12%920,000
Nov 5, 20250.490.490.460.480.48-2.04%590,000
Nov 4, 20250.490.510.460.490.49-1,210,000
Nov 3, 20250.500.510.490.490.49-3.92%51,000
Oct 30, 20250.520.520.500.510.51-34,000
Oct 29, 20250.520.520.500.510.514.08%140,000
Oct 28, 20250.520.520.490.490.49-3.92%342,000
Oct 27, 20250.540.540.490.510.51-3.77%1,085,000
Oct 24, 20250.530.550.520.530.53-526,000
Oct 23, 20250.530.550.530.530.53-5.36%350,000
Oct 22, 20250.600.620.510.560.56-9.68%4,787,000
Oct 21, 20250.650.650.600.620.62-1.59%1,520,000
Oct 20, 20250.630.640.600.630.63-1.56%1,858,000
Oct 17, 20250.670.690.600.640.64-4.48%2,360,000
Oct 16, 20250.640.680.640.670.674.69%1,403,000
Oct 15, 20250.620.640.600.640.643.23%1,498,000
Oct 14, 20250.610.620.580.620.623.33%2,009,000
Oct 13, 20250.580.600.580.600.603.45%706,000
Oct 10, 20250.610.610.580.580.58-4.92%787,000
Oct 9, 20250.620.620.580.610.61-1,190,000
Oct 8, 20250.630.640.600.610.61-1.61%1,688,000
Oct 7, 20250.630.630.610.620.62-3.13%1,273,000
Oct 6, 20250.670.670.620.640.64-4.48%1,455,000
Oct 3, 20250.650.710.640.670.674.69%8,357,000
Oct 2, 20250.600.650.580.640.648.47%3,709,000