Lopez Holdings Corporation (PSE:LPZ)
Philippines
· Delayed Price · Currency is PHP 3.860
+0.060 (1.58%)
At close: Apr 28, 2026
Lopez Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.81 | 3.86 | 3.72 | 3.86 | 3.86 | 1.58% | 95,000 |
| Apr 27, 2026 | 3.90 | 3.91 | 3.80 | 3.80 | 3.80 | -2.81% | 16,000 |
| Apr 24, 2026 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 200,000 |
| Apr 23, 2026 | 3.93 | 3.93 | 3.86 | 3.93 | 3.93 | 0.26% | 819,000 |
| Apr 22, 2026 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 0.26% | 1,618,000 |
| Apr 21, 2026 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | 0.26% | 1,413,000 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | - | 398,000 |
| Apr 17, 2026 | 3.79 | 3.90 | 3.77 | 3.90 | 3.90 | 2.90% | 360,000 |
| Apr 16, 2026 | 3.89 | 3.89 | 3.78 | 3.79 | 3.79 | -3.07% | 82,000 |
| Apr 15, 2026 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | 857,000 |
| Apr 14, 2026 | 3.91 | 3.96 | 3.86 | 3.90 | 3.90 | -0.26% | 290,000 |
| Apr 13, 2026 | 3.94 | 3.99 | 3.86 | 3.91 | 3.91 | -2.25% | 103,000 |
| Apr 10, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | - | 1,806,000 |
| Apr 8, 2026 | 3.81 | 4.00 | 3.75 | 4.00 | 4.00 | 4.99% | 2,925,000 |
| Apr 7, 2026 | 3.80 | 3.94 | 3.80 | 3.81 | 3.81 | 1.60% | 85,000 |
| Apr 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 138,000 |
| Apr 1, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 3.02% | 35,000 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.27% | 55,000 |
| Mar 30, 2026 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -2.93% | 58,000 |
| Mar 27, 2026 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | -1.57% | 295,000 |
| Mar 26, 2026 | 3.84 | 4.00 | 3.75 | 3.82 | 3.82 | -3.54% | 743,000 |
| Mar 25, 2026 | 3.62 | 3.96 | 3.62 | 3.96 | 3.96 | 9.39% | 198,000 |
| Mar 24, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | - | 5,000 |
| Mar 23, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | - | 65,000 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.62 | 3.62 | 3.62 | -0.28% | 123,000 |
| Mar 18, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -1.36% | 37,000 |
| Mar 17, 2026 | 3.67 | 3.75 | 3.67 | 3.68 | 3.68 | -1.87% | 25,000 |
| Mar 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 125,000 |
| Mar 13, 2026 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | - | 126,000 |
| Mar 12, 2026 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | - | 125,000 |
| Mar 11, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 2.46% | 140,000 |
| Mar 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | 57,000 |
| Mar 9, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 56,000 |
| Mar 6, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -1.03% | 19,000 |
| Mar 5, 2026 | 4.00 | 4.00 | 3.70 | 3.89 | 3.89 | -0.26% | 11,000 |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 3, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -2.74% | 21,000 |
| Mar 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| 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 |