Skip to main content
Lorenzo Shipping Corporation (PSE:LSC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.670
-0.010 (-1.47%)
At close: Dec 4, 2025

Lorenzo Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.670.670.670.670.67--
Dec 4, 20250.670.670.670.670.67-1.47%3,000
Dec 3, 20250.680.680.680.680.68--
Dec 2, 20250.710.710.680.680.68-4.23%7,000
Dec 1, 20250.630.710.630.710.7112.70%9,000
Nov 28, 20250.630.630.630.630.63--
Nov 27, 20250.630.630.630.630.63-4,000
Nov 26, 20250.630.630.630.630.63-1.56%1,000
Nov 25, 20250.640.640.640.640.64--
Nov 24, 20250.640.640.640.640.64-1,000
Nov 21, 20250.540.650.540.640.641.59%70,000
Nov 20, 20250.630.630.630.630.63--
Nov 19, 20250.630.630.630.630.63--
Nov 18, 20250.630.630.630.630.63-8,000
Nov 17, 20250.530.670.530.630.6318.87%11,000
Nov 14, 20250.530.530.530.530.53--
Nov 13, 20250.530.530.530.530.53--
Nov 12, 20250.530.530.530.530.53-7,000
Nov 11, 20250.540.540.530.530.53-1.85%10,000
Nov 10, 20250.660.660.480.540.54-20.59%38,000
Nov 7, 20250.680.680.680.680.6840.21%30,000
Nov 6, 20250.490.490.490.490.49--
Nov 5, 20250.490.490.490.490.49--
Nov 4, 20250.490.490.490.490.49--
Nov 3, 20250.490.490.490.490.49--
Oct 30, 20250.490.490.490.490.49--
Oct 29, 20250.490.490.490.490.49--
Oct 28, 20250.490.490.490.490.49--
Oct 27, 20250.490.490.490.490.49--
Oct 24, 20250.490.490.490.490.49--
Oct 23, 20250.490.490.490.490.49--
Oct 22, 20250.490.490.490.490.49--
Oct 21, 20250.490.490.490.490.49--
Oct 20, 20250.490.490.490.490.49--
Oct 17, 20250.490.490.490.490.49--
Oct 16, 20250.490.490.490.490.49--
Oct 15, 20250.490.490.490.490.49--
Oct 14, 20250.490.490.490.490.49--
Oct 13, 20250.490.490.490.490.49--
Oct 10, 20250.490.490.490.490.49--
Oct 9, 20250.490.490.490.490.49--
Oct 8, 20250.490.490.490.490.49-30,000
Oct 7, 20250.490.490.490.490.49--
Oct 6, 20250.490.490.490.490.49--
Oct 3, 20250.490.490.490.490.491.04%20,000
Oct 2, 20250.480.480.480.480.48--
Oct 1, 20250.480.480.480.480.48--
Sep 30, 20250.480.480.480.480.48--
Sep 29, 20250.480.480.480.480.48--
Sep 26, 20250.480.480.480.480.48--
Sep 25, 20250.480.480.480.480.48--
Sep 24, 20250.490.490.480.480.48-1.03%50,000
Sep 23, 20250.490.490.490.490.49--
Sep 22, 20250.490.490.490.490.49--
Sep 19, 20250.490.490.490.490.49--
Sep 18, 20250.490.490.490.490.49--
Sep 17, 20250.490.490.490.490.49--
Sep 16, 20250.490.490.490.490.491.04%20,000
Sep 15, 20250.480.480.480.480.48--
Sep 12, 20250.480.480.480.480.48--
Sep 11, 20250.480.480.480.480.48--
Sep 10, 20250.480.480.480.480.48--
Sep 9, 20250.480.480.480.480.48--
Sep 8, 20250.470.480.470.480.48-4.00%13,000
Sep 5, 20250.500.500.500.500.501.01%200,000
Sep 4, 20250.500.500.500.500.50--
Sep 3, 20250.500.500.500.500.50--
Sep 2, 20250.500.500.500.500.50--
Sep 1, 20250.500.500.500.500.503.13%100,000
Aug 29, 20250.480.480.480.480.48--
Aug 28, 20250.480.480.480.480.48--
Aug 27, 20250.480.480.480.480.48--
Aug 26, 20250.510.510.480.480.48-4.00%76,000
Aug 22, 20250.500.500.500.500.50--
Aug 20, 20250.500.500.500.500.50--
Aug 19, 20250.500.500.500.500.50-1.96%193,000
Aug 18, 20250.510.510.510.510.51--
Aug 15, 20250.510.510.510.510.51--
Aug 14, 20250.510.510.510.510.51--
Aug 13, 20250.510.510.510.510.512.00%20,000
Aug 12, 20250.500.500.500.500.50--
Aug 11, 20250.500.500.500.500.50--
Aug 8, 20250.500.500.500.500.50--
Aug 7, 20250.500.500.500.500.50--
Aug 6, 20250.500.500.500.500.50--
Aug 5, 20250.500.500.500.500.50--
Aug 4, 20250.500.500.500.500.50-5,000
Aug 1, 20250.500.500.500.500.50--
Jul 31, 20250.500.500.500.500.50-1,000
Jul 30, 20250.500.500.500.500.50--
Jul 29, 20250.500.500.500.500.50--
Jul 28, 20250.500.500.500.500.50--
Jul 25, 20250.500.500.500.500.50-50,000
Jul 24, 20250.500.500.500.500.50--
Jul 23, 20250.500.500.500.500.50-17,000
Jul 22, 20250.500.500.500.500.50--
Jul 21, 20250.500.500.500.500.50--
Jul 18, 20250.500.500.500.500.50--
Jul 17, 20250.500.500.500.500.50-42,000
Jul 16, 20250.500.500.500.500.50-17,000