Lorenzo Shipping Corporation (PSE:LSC)
Philippines
· Delayed Price · Currency is PHP 0.620
0.00 (0.00%)
At close: Feb 27, 2026
Lorenzo Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3,000 |
| Feb 26, 2026 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -6.06% | 5,000 |
| Feb 25, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | -1.49% | 5,000 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 22,000 |
| Feb 23, 2026 | 0.56 | 0.68 | 0.56 | 0.67 | 0.67 | 19.64% | 28,000 |
| Feb 20, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 26,000 |
| Feb 19, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 2,000 |
| Feb 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3,000 |
| Feb 16, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 7,000 |
| Feb 13, 2026 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -7.69% | 43,000 |
| Feb 12, 2026 | 0.60 | 0.69 | 0.60 | 0.65 | 0.65 | 27.45% | 90,000 |
| Feb 11, 2026 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -13.56% | 1,493,000 |
| Feb 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 4,000 |
| Feb 9, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 10,000 |
| Feb 6, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 40,000 |
| Feb 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Feb 3, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 6,000 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 3,000 |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Jan 29, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 17,000 |
| Jan 28, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 27, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 26, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 3,000 |
| Jan 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 5,000 |
| Jan 22, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | 48,000 |
| Jan 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 3,000 |
| Jan 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jan 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jan 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Jan 15, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 10,000 |
| Jan 14, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 1,000 |
| Jan 12, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 136,000 |
| Jan 9, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 35,000 |
| Jan 8, 2026 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -8.20% | 25,000 |
| Jan 7, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jan 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,000 |
| Jan 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 3,000 |
| Jan 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,000 |
| Dec 29, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 3.39% | 6,000 |
| Dec 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 1,000 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.38% | 4,000 |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 11,000 |
| Dec 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 12, 2025 | 0.58 | 0.64 | 0.57 | 0.64 | 0.64 | - | 25,000 |
| Dec 11, 2025 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | -4.48% | 16,000 |
| Dec 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 3,000 |
| Dec 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 2, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -4.23% | 7,000 |
| Dec 1, 2025 | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | 12.70% | 9,000 |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,000 |
| Nov 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 1,000 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,000 |
| Nov 21, 2025 | 0.54 | 0.65 | 0.54 | 0.64 | 0.64 | 1.59% | 70,000 |
| Nov 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 8,000 |
| Nov 17, 2025 | 0.53 | 0.67 | 0.53 | 0.63 | 0.63 | 18.87% | 11,000 |
| Nov 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 7,000 |
| Nov 11, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 10,000 |
| Nov 10, 2025 | 0.66 | 0.66 | 0.48 | 0.54 | 0.54 | -20.59% | 38,000 |
| Nov 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 40.21% | 30,000 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30,000 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 20,000 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |