Skip to main content
LT Group, Inc. (PSE:LTG)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.06
+0.06 (0.40%)
At close: Apr 28, 2026

LT Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0015.0614.8815.0615.060.40%1,085,400
Apr 27, 202615.0815.1014.9815.0015.00-0.40%519,700
Apr 24, 202615.0015.1014.9615.0615.060.40%1,256,800
Apr 23, 202614.9815.0814.9615.0015.000.81%476,800
Apr 22, 202614.8014.9814.7814.8814.880.68%1,079,300
Apr 21, 202614.8015.0214.7814.7814.78-0.14%1,725,700
Apr 20, 202615.0615.1814.8014.8014.80-1.46%1,591,200
Apr 17, 202615.2015.2015.0015.0215.02-1.18%991,000
Apr 16, 202615.2015.2015.0215.2015.201.20%453,800
Apr 15, 202615.0615.2215.0215.0215.02-0.27%1,224,000
Apr 14, 202614.9815.0614.8815.0615.062.17%1,042,800
Apr 13, 202614.7814.8614.7014.7414.74-0.54%775,000
Apr 10, 202614.8015.0814.6814.8214.820.14%1,811,800
Apr 8, 202614.5014.9014.5014.8014.802.92%2,039,600
Apr 7, 202614.4014.4614.3214.3814.38-0.14%2,176,000
Apr 6, 202614.6414.6414.3014.4014.40-0.69%1,221,500
Apr 1, 202614.6614.7014.5014.5014.50-1.09%1,518,400
Mar 31, 202614.4414.6814.4214.6614.661.66%2,354,300
Mar 30, 202614.4014.5614.1814.4214.42-1.50%2,286,800
Mar 27, 202614.6414.6814.4014.6414.64-0.27%1,307,400
Mar 26, 202614.8414.8414.5014.6814.68-1.08%963,300
Mar 25, 202614.2614.9214.2614.8414.844.07%3,116,300
Mar 24, 202614.0014.2814.0014.2614.262.44%1,508,800
Mar 23, 202614.3414.3413.8013.9213.92-2.93%4,315,200
Mar 19, 202614.5214.5214.2814.3414.34-1.24%1,001,000
Mar 18, 202614.3014.5214.3014.5214.521.54%1,488,200
Mar 17, 202614.1614.3814.1414.3014.300.99%1,223,500
Mar 16, 202614.2014.2014.0814.1614.16-0.28%2,022,400
Mar 13, 202614.1014.3014.1014.2014.201.00%2,839,000
Mar 12, 202614.5014.5214.0014.0614.06-3.03%6,472,900
Mar 11, 202614.4814.6814.4414.5014.500.69%2,253,800
Mar 10, 202614.7814.7814.2814.4014.401.41%3,805,200
Mar 9, 202615.0415.0813.9614.2014.20-6.82%11,176,600
Mar 6, 202615.2815.2815.0815.2415.24-0.26%1,617,900
Mar 5, 202615.2615.3415.1215.2815.28-0.13%3,093,600
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