Lopez Holdings Corporation (PSE:LPZ)
Philippines
· Delayed Price · Currency is PHP 3.700
0.00 (0.00%)
At close: Dec 5, 2025
Lopez Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 1.28% | 11,000 |
| Sep 29, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -2.74% | 70,000 |
| Sep 26, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 25, 2025 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -0.25% | 2,000 |
| Sep 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 103,000 |
| Sep 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 36,000 |
| Sep 22, 2025 | 4.02 | 4.03 | 4.02 | 4.02 | 4.02 | -0.74% | 27,000 |
| Sep 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | 2,297,000 |
| Sep 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | 4,000 |
| Sep 17, 2025 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 0.25% | 45,000 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -3.13% | 69,000 |
| Sep 15, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 1,000 |
| Sep 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 11, 2025 | 4.05 | 4.10 | 4.03 | 4.10 | 4.10 | 2.50% | 485,000 |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 174,000 |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 286,000 |
| Sep 8, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 435,000 |
| Sep 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 83,000 |
| Sep 3, 2025 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 0.51% | 309,000 |
| Sep 2, 2025 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | - | 53,000 |
| Sep 1, 2025 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | -0.25% | 220,000 |
| Aug 29, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 3.67% | 11,000 |
| Aug 28, 2025 | 3.80 | 3.81 | 3.63 | 3.81 | 3.81 | -4.75% | 271,000 |
| Aug 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 230,000 |
| Aug 26, 2025 | 3.75 | 4.00 | 3.75 | 4.00 | 4.00 | - | 232,000 |
| Aug 22, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | -1.23% | 16,000 |
| Aug 20, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 1.76% | 139,000 |
| Aug 19, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | -0.25% | 40,000 |
| Aug 18, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 44,000 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 6,000 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 0.75% | 61,000 |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 15,000 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 18,000 |
| Aug 11, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 11,000 |
| Aug 8, 2025 | 4.03 | 4.05 | 4.00 | 4.05 | 4.05 | -1.70% | 130,000 |
| Aug 7, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -1.90% | 155,000 |
| Aug 6, 2025 | 4.20 | 4.20 | 3.92 | 4.20 | 4.20 | - | 119,000 |
| Aug 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.48% | 268,000 |
| Aug 4, 2025 | 4.14 | 4.16 | 4.00 | 4.02 | 4.02 | -2.90% | 57,000 |
| Aug 1, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 4.81% | 19,000 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | 10,000 |
| Jul 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 50,000 |
| Jul 29, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -0.24% | 113,000 |
| Jul 28, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.24% | 58,000 |
| Jul 25, 2025 | 4.10 | 4.15 | 4.04 | 4.15 | 4.15 | 0.73% | 180,000 |
| Jul 24, 2025 | 4.02 | 4.12 | 4.02 | 4.12 | 4.12 | 2.49% | 57,000 |
| Jul 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | 16,000 |
| Jul 22, 2025 | 4.00 | 4.04 | 3.91 | 4.04 | 4.04 | 1.00% | 572,000 |
| Jul 21, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 220,000 |
| Jul 18, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.96% | 100,000 |
| Jul 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 101,000 |
| Jul 16, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.45% | 598,000 |