Skip to main content
Lodestar Investment Holdings Corporation (PSE:LODE)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.340
-0.020 (-5.56%)
At close: Apr 27, 2026

PSE:LODE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.360.360.340.340.34-5.56%1,640,000
Apr 24, 20260.350.360.350.360.362.86%80,000
Apr 23, 20260.360.360.350.350.35-1.41%370,000
Apr 22, 20260.360.360.360.360.36-1.39%630,000
Apr 21, 20260.360.370.350.360.36-2.70%630,000
Apr 20, 20260.380.400.360.370.37-3.90%240,000
Apr 17, 20260.370.390.360.390.391.32%210,000
Apr 16, 20260.370.380.360.380.381.33%70,000
Apr 15, 20260.370.380.360.380.38-3.85%60,000
Apr 14, 20260.370.390.370.390.395.41%20,000
Apr 13, 20260.390.410.370.370.37-3.90%110,000
Apr 10, 20260.360.400.360.390.394.05%200,000
Apr 8, 20260.370.370.370.370.37-2.63%220,000
Apr 7, 20260.360.380.360.380.382.70%20,000
Apr 6, 20260.390.390.370.370.37-6.33%310,000
Apr 1, 20260.370.400.370.400.408.22%20,000
Mar 31, 20260.380.380.370.370.37-3.95%70,000
Mar 30, 20260.370.390.360.380.38-1.30%430,000
Mar 27, 20260.390.390.370.390.39-1.28%60,000
Mar 26, 20260.380.390.340.390.39-4.88%620,000
Mar 25, 20260.410.410.410.410.41-60,000
Mar 24, 20260.410.410.410.410.413.80%40,000
Mar 23, 20260.420.420.370.400.40-10.23%600,000
Mar 19, 20260.440.440.420.440.44-340,000
Mar 18, 20260.400.500.400.440.4410.00%4,920,000
Mar 17, 20260.370.400.370.400.403.90%350,000
Mar 16, 20260.380.390.380.390.39-6.10%190,000
Mar 13, 20260.390.410.390.410.41-20,000
Mar 12, 20260.390.410.390.410.416.49%290,000
Mar 11, 20260.400.410.390.390.39-3.75%380,000
Mar 10, 20260.410.410.400.400.405.26%60,000
Mar 9, 20260.390.390.370.380.38-2.56%210,000
Mar 6, 20260.410.410.390.390.39-4.88%40,000
Mar 5, 20260.410.420.390.410.41-5.75%620,000
Mar 4, 20260.410.450.410.440.446.10%2,450,000
Mar 3, 20260.360.440.360.410.417.89%2,000,000
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