Skip to main content
LT Group, Inc. (PSE:LTG)
Philippines flag Philippines · Delayed Price · Currency is PHP
14.48
+0.06 (0.42%)
At close: Dec 5, 2025

LT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4814.6814.4414.4814.480.42%1,220,700
Dec 4, 202514.5014.6014.4014.4214.42-0.55%1,417,300
Dec 3, 202514.7614.7614.5014.5014.50-1.09%1,280,300
Dec 2, 202514.7014.8414.6614.6614.660.14%924,900
Dec 1, 202514.9014.9014.6414.6414.64-2.79%1,570,300
Nov 28, 202514.9415.0614.9015.0614.711.48%2,023,200
Nov 27, 202514.8615.0214.8214.8414.50-1,231,100
Nov 26, 202514.9815.0014.8414.8414.50-0.40%1,354,500
Nov 25, 202515.0015.0814.8814.9014.550.54%1,718,500
Nov 24, 202515.1015.1014.8214.8214.48-1.98%2,133,000
Nov 21, 202514.9015.1214.8815.1214.771.89%730,500
Nov 20, 202515.1215.1814.8014.8414.50-1.72%1,333,600
Nov 19, 202515.0015.1414.8815.1014.751.34%1,467,100
Nov 18, 202514.8815.0814.8214.9014.552.05%1,425,000
Nov 17, 202514.3214.9014.3214.6014.261.53%2,011,700
Nov 14, 202514.9415.1014.0814.3814.05-3.75%2,893,000
Nov 13, 202514.4214.9414.4014.9414.593.75%1,827,200
Nov 12, 202514.3614.5014.1414.4014.070.14%1,264,700
Nov 11, 202514.1414.4014.1414.3814.052.13%1,241,400
Nov 10, 202514.3214.6014.0814.0813.75-1.54%875,700
Nov 7, 202514.3614.4614.2414.3013.97-0.28%631,100
Nov 6, 202514.3014.7014.2614.3414.010.56%917,800
Nov 5, 202514.8814.8814.2014.2613.93-4.04%1,030,600
Nov 4, 202514.8014.8814.7214.8614.510.41%673,600
Nov 3, 202514.6214.8214.4014.8014.461.23%1,231,200
Oct 30, 202514.7014.7014.5214.6214.28-0.54%426,600
Oct 29, 202514.0014.7014.0014.7014.365.00%4,153,800
Oct 28, 202513.9414.2013.9014.0013.67-1,113,400
Oct 27, 202514.1814.1813.8014.0013.67-0.99%2,533,700
Oct 24, 202514.1814.3614.0414.1413.81-0.28%1,762,000
Oct 23, 202514.1214.2214.0814.1813.850.71%1,830,900
Oct 22, 202514.3014.4814.0414.0813.75-1.40%3,171,200
Oct 21, 202514.8414.9014.1214.2813.95-3.77%3,176,800
Oct 20, 202514.8214.9014.8214.8414.500.13%496,700
Oct 17, 202514.8414.9214.8214.8214.48-860,000
Oct 16, 202514.9014.9014.8214.8214.48-0.40%935,100
Oct 15, 202514.9214.9814.8214.8814.53-0.27%1,089,500
Oct 14, 202514.9015.0014.9014.9214.570.13%762,200
Oct 13, 202514.8214.9614.7414.9014.550.13%1,762,000
Oct 10, 202515.0015.0014.7814.8814.53-0.40%1,524,200
Oct 9, 202515.0015.1414.6014.9414.59-0.40%3,302,600
Oct 8, 202515.1815.2814.9815.0014.65-1.06%2,213,600
Oct 7, 202515.1415.1815.0815.1614.810.13%639,700
Oct 6, 202515.5015.5015.1015.1414.79-2.32%1,297,100
Oct 3, 202515.4815.5015.3215.5015.140.65%1,352,600
Oct 2, 202515.2415.4415.2215.4015.041.05%1,940,600
Oct 1, 202515.2415.2615.0815.2414.89-930,300
Sep 30, 202514.9415.2414.8215.2414.891.87%3,088,000
Sep 29, 202515.0015.2214.8614.9614.61-0.27%1,624,200
Sep 26, 202514.9015.0014.8015.0014.650.67%1,300,400
Sep 25, 202515.1615.3414.8014.9014.55-1.72%3,378,600
Sep 24, 202515.2415.5015.0015.1614.81-0.52%2,599,000
Sep 23, 202515.4615.5615.1415.2414.89-1.30%2,806,000
Sep 22, 202514.8215.5814.8015.4415.084.04%6,173,900
Sep 19, 202514.6614.8414.5814.8414.501.23%2,841,400
Sep 18, 202514.6014.6614.5414.6614.320.41%1,805,400
Sep 17, 202514.5014.6614.4614.6014.260.69%3,711,300
Sep 16, 202514.7814.7814.4614.5014.16-1.76%2,749,500
Sep 15, 202514.5014.7814.5014.7614.421.79%3,244,700
Sep 12, 202514.4014.7814.3214.5014.160.83%5,023,800
Sep 11, 202514.2814.4414.2814.3814.050.70%2,112,700
Sep 10, 202514.3014.4414.2614.2813.95-0.14%1,032,600
Sep 9, 202514.0414.3814.0414.3013.972.00%1,678,800
Sep 8, 202514.3614.4013.9414.0213.69-3.31%5,973,600
Sep 5, 202514.5014.8014.4014.5013.87-5,660,800
Sep 4, 202514.4614.5414.4014.5013.870.28%4,272,400
Sep 3, 202514.3214.5014.2014.4613.830.14%1,880,200
Sep 2, 202514.1614.5014.1214.4413.811.83%1,715,000
Sep 1, 202514.0214.2014.0214.1813.561.14%1,423,100
Aug 29, 202514.1814.1814.0214.0213.41-1.13%1,166,100
Aug 28, 202513.9814.1813.9814.1813.561.43%2,251,600
Aug 27, 202514.1814.2013.9813.9813.37-0.85%3,577,500
Aug 26, 202513.9014.3413.9014.1013.491.44%3,737,900
Aug 22, 202514.0014.0013.8213.9013.30-0.71%1,940,000
Aug 20, 202513.7614.0013.7214.0013.391.89%4,801,100
Aug 19, 202513.7413.7613.6013.7413.14-1,241,700
Aug 18, 202513.6013.8013.5813.7413.141.03%1,847,500
Aug 15, 202513.3613.6013.3613.6013.011.80%3,442,800
Aug 14, 202513.3413.5213.3413.3612.780.45%2,774,200
Aug 13, 202513.1813.3413.1813.3012.721.53%4,149,400
Aug 12, 202513.1013.1613.0413.1012.530.77%1,216,600
Aug 11, 202513.0013.1212.9413.0012.440.15%1,783,800
Aug 8, 202512.9613.1612.9612.9812.420.46%3,279,000
Aug 7, 202512.9413.0412.9212.9212.36-0.15%1,461,800
Aug 6, 202512.9613.1412.9012.9412.38-6,708,600
Aug 5, 202512.9813.2412.9412.9412.38-6,150,200
Aug 4, 202513.0013.0812.8612.9412.38-0.46%14,476,000
Aug 1, 202513.0813.1613.0013.0012.44-0.46%4,696,000
Jul 31, 202513.1013.1613.0013.0612.49-0.31%3,619,000
Jul 30, 202513.1013.1813.0013.1012.53-2,484,500
Jul 29, 202513.1813.2613.0013.1012.53-0.61%3,312,200
Jul 28, 202513.1413.2413.0813.1812.610.15%8,990,100
Jul 25, 202513.1813.2213.1413.1612.590.15%2,364,000
Jul 24, 202513.1813.2813.0613.1412.57-0.15%1,424,200
Jul 23, 202513.0013.1613.0013.1612.591.54%1,058,700
Jul 22, 202513.0413.0412.9412.9612.40-0.15%4,871,200
Jul 21, 202513.0013.1012.9812.9812.42-0.15%4,412,000
Jul 18, 202513.0013.0812.9813.0012.44-2,940,500
Jul 17, 202513.0013.1612.9813.0012.440.15%2,768,000
Jul 16, 202513.2813.2812.9612.9812.42-1.37%3,584,500