Lopez Holdings Corporation (PSE:LPZ)
Philippines
· Delayed Price · Currency is PHP 4.010
+0.030 (0.75%)
At close: Feb 27, 2026
Lopez Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.05 | 4.05 | 3.86 | 4.01 | 4.01 | 0.75% | 1,560,000 |
| Feb 26, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.75% | 1,250,000 |
| Feb 25, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.50% | 1,313,000 |
| Feb 24, 2026 | 4.00 | 4.00 | 3.89 | 3.99 | 3.99 | -0.25% | 1,301,000 |
| Feb 23, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - | 1,265,000 |
| Feb 20, 2026 | 3.90 | 4.01 | 3.90 | 4.00 | 4.00 | 2.56% | 1,568,000 |
| Feb 19, 2026 | 4.10 | 4.15 | 3.90 | 3.90 | 3.90 | -2.50% | 382,000 |
| Feb 18, 2026 | 3.75 | 4.10 | 3.75 | 4.00 | 4.00 | 5.26% | 2,048,000 |
| Feb 16, 2026 | 3.76 | 3.89 | 3.76 | 3.80 | 3.80 | 1.06% | 139,000 |
| Feb 13, 2026 | 3.70 | 3.90 | 3.69 | 3.76 | 3.76 | 1.90% | 301,000 |
| Feb 12, 2026 | 3.76 | 3.89 | 3.68 | 3.69 | 3.69 | -1.86% | 220,000 |
| Feb 11, 2026 | 3.76 | 3.90 | 3.70 | 3.76 | 3.76 | - | 749,000 |
| Feb 10, 2026 | 3.75 | 3.76 | 3.74 | 3.76 | 3.76 | 0.27% | 368,000 |
| Feb 9, 2026 | 3.63 | 3.76 | 3.63 | 3.75 | 3.75 | 0.27% | 216,000 |
| Feb 6, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.27% | 376,000 |
| Feb 5, 2026 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | - | 224,000 |
| Feb 4, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | 3.88% | 266,000 |
| Feb 3, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -0.55% | 812,000 |
| Feb 2, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | -0.27% | 78,000 |
| Jan 30, 2026 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | -2.93% | 164,000 |
| Jan 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 28, 2026 | 3.84 | 3.84 | 3.60 | 3.75 | 3.75 | 1.08% | 318,000 |
| Jan 27, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | -1.07% | 31,000 |
| Jan 26, 2026 | 3.70 | 3.80 | 3.61 | 3.75 | 3.75 | - | 202,000 |
| Jan 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 218,000 |
| Jan 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 260,000 |
| Jan 21, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | -0.27% | 260,000 |
| Jan 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jan 19, 2026 | 3.73 | 3.83 | 3.73 | 3.76 | 3.76 | 0.80% | 380,000 |
| Jan 16, 2026 | 3.75 | 3.76 | 3.71 | 3.73 | 3.73 | 0.27% | 66,000 |
| Jan 15, 2026 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -2.36% | 2,000,000 |
| Jan 14, 2026 | 3.85 | 3.85 | 3.61 | 3.81 | 3.81 | -0.26% | 2,382,000 |
| Jan 13, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -0.78% | 50,000 |
| Jan 12, 2026 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 1.32% | 2,019,000 |
| Jan 9, 2026 | 3.68 | 3.80 | 3.61 | 3.80 | 3.80 | 5.85% | 563,000 |
| Jan 8, 2026 | 3.76 | 3.76 | 3.59 | 3.59 | 3.59 | 0.84% | 1,220,000 |
| Jan 7, 2026 | 3.81 | 3.81 | 3.56 | 3.56 | 3.56 | -6.56% | 5,695,000 |
| Jan 6, 2026 | 3.75 | 3.92 | 3.74 | 3.81 | 3.81 | -2.31% | 656,000 |
| Jan 5, 2026 | 3.78 | 3.91 | 3.78 | 3.90 | 3.90 | 3.17% | 480,000 |
| Jan 2, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | 1.61% | 162,000 |
| Dec 29, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.27% | 164,000 |
| Dec 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Dec 23, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Dec 22, 2025 | 3.71 | 3.71 | 3.61 | 3.71 | 3.71 | - | 112,000 |
| Dec 19, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 135,000 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | - | 212,000 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 0.27% | 218,000 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.93% | 30,000 |
| Dec 15, 2025 | 3.74 | 3.75 | 3.63 | 3.63 | 3.63 | -3.20% | 286,000 |
| Dec 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 11, 2025 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 4.17% | 4,000 |
| Dec 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | 2,000 |
| Dec 9, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 1.35% | 127,000 |
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Dec 3, 2025 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | 1.37% | 76,000 |
| Dec 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 5,000 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 25,000 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 27, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 113,000 |
| Nov 26, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | - | 137,000 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 100,000 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.74% | 55,000 |
| Nov 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Nov 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -5.19% | 184,000 |
| Nov 19, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 14, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -0.77% | 54,000 |
| Nov 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | 150,000 |
| Nov 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 11, 2025 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | - | 111,000 |
| Nov 10, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 2.12% | 143,000 |
| Nov 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 57,000 |
| Nov 6, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 153,000 |
| Nov 5, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 4.17% | 56,000 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 353,000 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 3,000 |
| Oct 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 30,000 |
| Oct 29, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | -1.10% | 8,000 |
| Oct 28, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 1.11% | 63,000 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | - | 84,000 |
| Oct 24, 2025 | 3.68 | 3.70 | 3.61 | 3.61 | 3.61 | - | 27,000 |
| Oct 23, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 42,000 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 11,000 |
| Oct 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.49% | 30,000 |
| Oct 20, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | 3,000 |
| Oct 17, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | -3.14% | 38,000 |
| Oct 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | 25,000 |
| Oct 15, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -3.65% | 62,000 |
| Oct 14, 2025 | 3.63 | 3.95 | 3.63 | 3.84 | 3.84 | 5.49% | 76,000 |
| Oct 13, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | -3.70% | 39,000 |
| Oct 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 9, 2025 | 3.65 | 3.82 | 3.65 | 3.78 | 3.78 | -3.08% | 93,000 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 50,000 |
| Oct 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 123,000 |
| Oct 6, 2025 | 3.84 | 3.96 | 3.84 | 3.90 | 3.90 | 1.56% | 35,000 |
| Oct 3, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 48,000 |
| Oct 2, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 7,000 |
| Oct 1, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.01% | 261,000 |