Skip to main content
LT Group, Inc. (PSE:LTG)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.22
-0.24 (-1.55%)
Last updated: Mar 5, 2026, 1:01 PM PST

LT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.6015.6015.2215.3015.00-0.91%4,029,900
Mar 3, 202615.5015.7415.4415.4415.14-3,277,200
Mar 2, 202615.4015.6015.1215.4415.14-1.15%3,724,300
Feb 27, 202615.7415.9015.6215.6215.31-0.76%3,987,900
Feb 26, 202615.8415.8815.7415.7415.43-0.25%1,703,200
Feb 25, 202615.8416.0415.7815.7815.470.25%1,968,000
Feb 24, 202615.9015.9415.7015.7415.430.13%1,980,500
Feb 23, 202615.7215.9415.7015.7215.410.77%2,906,100
Feb 20, 202615.8215.9415.4015.6015.29-1.39%3,466,000
Feb 19, 202616.0216.0215.8015.8215.51-1.25%1,324,400
Feb 18, 202615.7816.1015.6016.0215.711.52%1,851,000
Feb 16, 202615.6815.8415.5215.7815.471.15%1,404,500
Feb 13, 202615.7415.9615.6015.6015.29-0.89%2,203,500
Feb 12, 202615.7615.9615.7415.7415.43-0.13%1,751,000
Feb 11, 202616.1016.1815.7615.7615.45-1.87%2,790,500
Feb 10, 202616.0616.2015.9816.0615.75-2,415,900
Feb 9, 202615.9016.1815.7616.0615.751.01%3,179,500
Feb 6, 202615.8015.9015.6015.9015.590.51%2,867,900
Feb 5, 202615.7615.9215.6615.8215.511.28%2,106,500
Feb 4, 202615.6015.7815.6015.6215.310.26%1,409,600
Feb 3, 202615.4215.6615.4215.5815.271.04%814,000
Feb 2, 202615.8815.8815.4015.4215.12-3.38%2,760,000
Jan 30, 202615.5415.9615.4815.9615.652.70%2,685,700
Jan 29, 202615.6215.6215.4415.5415.240.26%1,278,500
Jan 28, 202615.7015.7015.4415.5015.20-1.27%1,659,500
Jan 27, 202615.4015.7015.3415.7015.391.68%1,798,200
Jan 26, 202615.5015.5015.2615.4415.14-0.39%1,496,700
Jan 23, 202615.6015.7015.3815.5015.20-0.51%3,249,100
Jan 22, 202615.5215.7015.4815.5815.270.39%674,800
Jan 21, 202615.6415.7615.4415.5215.22-0.77%2,429,900
Jan 20, 202615.8015.9815.6215.6415.33-1.01%2,068,000
Jan 19, 202615.6015.8615.6015.8015.491.54%1,463,500
Jan 16, 202615.5215.7215.4815.5615.250.52%3,746,300
Jan 15, 202615.4015.5815.3615.4815.181.04%3,820,600
Jan 14, 202615.1615.4815.1615.3215.021.06%1,675,100
Jan 13, 202615.4615.4615.1415.1614.86-1.94%2,726,300
Jan 12, 202615.1215.4815.1215.4615.162.79%2,651,800
Jan 9, 202615.2415.5215.0015.0414.75-1.18%7,534,300
Jan 8, 202615.2015.5215.2015.2214.921.06%4,282,200
Jan 7, 202615.2615.3615.0615.0614.76-1.31%3,070,700
Jan 6, 202614.9015.2814.9015.2614.962.83%3,262,700
Jan 5, 202614.7615.1014.7614.8414.550.54%4,699,100
Jan 2, 202614.7814.9014.6814.7614.47-0.14%2,079,100
Dec 29, 202514.5014.8014.4814.7814.491.93%1,834,000
Dec 26, 202514.5014.5014.4014.5014.22-783,700
Dec 23, 202514.6214.6214.4614.5014.22-0.68%1,154,800
Dec 22, 202514.4014.6814.4014.6014.311.67%2,418,500
Dec 19, 202514.6014.7014.3614.3614.08-1.64%4,121,600
Dec 18, 202514.4614.6814.4614.6014.311.67%1,453,500
Dec 17, 202514.4014.6814.2614.3614.080.56%1,145,300
Dec 16, 202514.4014.5014.2814.2814.00-0.28%2,629,400
Dec 15, 202514.5814.6614.3214.3214.04-0.69%2,135,600
Dec 12, 202514.4614.7014.4214.4214.14-0.28%734,700
Dec 11, 202514.3814.6014.3214.4614.181.26%902,700
Dec 10, 202514.6414.6414.2814.2814.00-2.19%2,499,800
Dec 9, 202514.6014.6614.5014.6014.310.83%481,700
Dec 5, 202514.4814.6814.4414.4814.200.42%1,220,700
Dec 4, 202514.5014.6014.4014.4214.14-0.55%1,417,300
Dec 3, 202514.7614.7614.5014.5014.22-1.09%1,280,300
Dec 2, 202514.7014.8414.6614.6614.370.14%924,900
Dec 1, 202514.9014.9014.6414.6414.35-2.79%1,570,300
Nov 28, 202514.9415.0614.9015.0614.421.48%2,023,200
Nov 27, 202514.8615.0214.8214.8414.21-1,231,100
Nov 26, 202514.9815.0014.8414.8414.21-0.40%1,354,500
Nov 25, 202515.0015.0814.8814.9014.270.54%1,718,500
Nov 24, 202515.1015.1014.8214.8214.19-1.98%2,133,000
Nov 21, 202514.9015.1214.8815.1214.481.89%730,500
Nov 20, 202515.1215.1814.8014.8414.21-1.72%1,333,600
Nov 19, 202515.0015.1414.8815.1014.461.34%1,467,100
Nov 18, 202514.8815.0814.8214.9014.272.05%1,425,000
Nov 17, 202514.3214.9014.3214.6013.981.53%2,011,700
Nov 14, 202514.9415.1014.0814.3813.77-3.75%2,893,000
Nov 13, 202514.4214.9414.4014.9414.313.75%1,827,200
Nov 12, 202514.3614.5014.1414.4013.790.14%1,264,700
Nov 11, 202514.1414.4014.1414.3813.772.13%1,241,400
Nov 10, 202514.3214.6014.0814.0813.48-1.54%875,700
Nov 7, 202514.3614.4614.2414.3013.69-0.28%631,100
Nov 6, 202514.3014.7014.2614.3413.730.56%917,800
Nov 5, 202514.8814.8814.2014.2613.66-4.04%1,030,600
Nov 4, 202514.8014.8814.7214.8614.230.41%673,600
Nov 3, 202514.6214.8214.4014.8014.171.23%1,231,200
Oct 30, 202514.7014.7014.5214.6214.00-0.54%426,600
Oct 29, 202514.0014.7014.0014.7014.085.00%4,153,800
Oct 28, 202513.9414.2013.9014.0013.41-1,113,400
Oct 27, 202514.1814.1813.8014.0013.41-0.99%2,533,700
Oct 24, 202514.1814.3614.0414.1413.54-0.28%1,762,000
Oct 23, 202514.1214.2214.0814.1813.580.71%1,830,900
Oct 22, 202514.3014.4814.0414.0813.48-1.40%3,171,200
Oct 21, 202514.8414.9014.1214.2813.67-3.77%3,176,800
Oct 20, 202514.8214.9014.8214.8414.210.13%496,700
Oct 17, 202514.8414.9214.8214.8214.19-860,000
Oct 16, 202514.9014.9014.8214.8214.19-0.40%935,100
Oct 15, 202514.9214.9814.8214.8814.25-0.27%1,089,500
Oct 14, 202514.9015.0014.9014.9214.290.13%762,200
Oct 13, 202514.8214.9614.7414.9014.270.13%1,762,000
Oct 10, 202515.0015.0014.7814.8814.25-0.40%1,524,200
Oct 9, 202515.0015.1414.6014.9414.31-0.40%3,302,600
Oct 8, 202515.1815.2814.9815.0014.36-1.06%2,213,600
Oct 7, 202515.1415.1815.0815.1614.520.13%639,700
Oct 6, 202515.5015.5015.1015.1414.50-2.32%1,297,100