Lopez holdings Corporation
  • HOME
  • ABOUT
    • About the Company
    • History
    • Mission and Purpose
    • Ownership Structure
      • ABS-CBN
      • FIRST PHILLIPINE HOLDINGS
    • The Lopez Credo and Values
    • About the Logo
    • Business Excellence
    • Corporate Initiatives
  • CORPORATE GOVERNANCE
    • Reports and Updates
    • Disclosures
    • Stakeholders
    • Board of Directors
    • Board Committees
      • report of the audit committee
    • Officers
    • Risk Management
    • Data Privacy Compliance
    • Amended Articles of Incorporation
    • Amended By-Laws
    • General Information Sheet for 2025
    • Manual for Corporate Governance
    • Corporate Code of Conduct
    • Policies
  • INVESTOR RELATIONS
    • Portfolio
    • Ownership and Organization
    • Trading Information
    • Stock Information
    • Analyst Coverage
    • Financials
      • Annual Reports
    • Annual Meeting
    • Top 100 Stockholders
    • Public Ownership Report
    • Investor FAQs
  • NEWS
    • Updates
    • Speeches
    • Lopez Link Newsletter
Select Page

2006

Dec 4, 2023 | Historical Share Price

Date Open High Low Close  Volume
29/12/2006 2.22 2.22 2.14 2.16 9,788,000.00
28/12/2006 2.20 2.22 2.20 2.20 981,000.00
27/12/2006 2.20 2.22 2.20 2.20 3,421,000.00
22/12/2006 2.22 2.22 2.20 2.20 2,294,000.00
21/12/2006 2.20 2.24 2.20 2.22 6,497,000.00
20/12/2006 2.24 2.24 2.20 2.20 3,637,000.00
19/12/2006 2.26 2.28 2.16 2.22 17,754,000.00
18/12/2006 2.20 2.22 2.20 2.20 1,841,000.00
15/12/2006 2.24 2.26 2.20 2.20 4,558,000.00
14/12/2006 2.22 2.24 2.18 2.22 12,803,000.00
13/12/2006 2.16 2.22 2.12 2.22 10,065,000.00
12/12/2006 2.26 2.26 2.10 2.14 26,324,000.00
11/12/2006 2.14 2.34 2.14 2.26 69,853,000.00
08/12/2006 1.88 2.08 1.86 2.08 111,614,000.00
07/12/2006 1.70 1.74 1.68 1.74 34,052,000.00
06/12/2006 1.68 1.72 1.68 1.70 3,935,000.00
05/12/2006 1.70 1.70 1.66 1.66 5,104,000.00
04/12/2006 1.72 1.72 1.64 1.68 7,794,000.00
30/11/2006 1.70 1.76 1.70 1.72 5,339,000.00
29/11/2006 1.78 1.78 1.70 1.70 7,226,000.00
28/11/2006 1.80 1.80 1.76 1.80 13,147,000.00
27/11/2006 1.82 1.84 1.82 1.82 3,168,000.00
24/11/2006 1.84 1.86 1.82 1.82 10,555,000.00
23/11/2006 1.84 1.86 1.80 1.84 10,741,000.00
22/11/2006 1.92 1.92 1.86 1.86 19,884,000.00
21/11/2006 1.86 1.90 1.84 1.90 15,569,000.00
20/11/2006 1.86 1.88 1.82 1.88 26,414,000.00
17/11/2006 1.70 1.80 1.70 1.80 16,868,000.00
16/11/2006 1.68 1.70 1.68 1.70 15,943,000.00
15/11/2006 1.68 1.70 1.66 1.66 10,797,000.00
14/11/2006 1.58 1.66 1.56 1.66 15,642,000.00
13/11/2006 1.62 1.62 1.56 1.56 12,017,000.00
10/11/2006 1.52 1.62 1.52 1.60 29,170,000.00
09/11/2006 1.50 1.52 1.50 1.52 7,153,000.00
08/11/2006 1.52 1.52 1.46 1.50 8,354,000.00
07/11/2006 1.46 1.52 1.46 1.50 10,757,000.00
06/11/2006 1.42 1.46 1.42 1.44 3,110,000.00
03/11/2006 1.46 1.46 1.42 1.42 7,472,000.00
02/11/2006 1.44 1.46 1.44 1.44 4,206,000.00
31/10/2006 1.46 1.46 1.42 1.44 7,966,000.00
30/10/2006 1.48 1.48 1.46 1.46 1,918,000.00
27/10/2006 1.54 1.54 1.50 1.50 4,858,000.00
26/10/2006 1.44 1.52 1.44 1.50 42,898,000.00
25/10/2006 1.42 1.46 1.42 1.44 11,152,000.00
23/10/2006 1.42 1.42 1.38 1.42 4,311,000.00
20/10/2006 1.40 1.42 1.40 1.42 5,140,000.00
19/10/2006 1.42 1.46 1.40 1.40 10,859,000.00
18/10/2006 1.38 1.42 1.38 1.42 4,060,000.00
17/10/2006 1.44 1.44 1.38 1.38 13,389,000.00
16/10/2006 1.44 1.46 1.42 1.42 7,787,000.00
13/10/2006 1.46 1.48 1.42 1.42 10,014,000.00
12/10/2006 1.42 1.50 1.42 1.48 36,619,000.00
11/10/2006 1.36 1.44 1.36 1.42 28,669,000.00
10/10/2006 1.34 1.34 1.32 1.34 6,417,000.00
09/10/2006 1.32 1.38 1.32 1.36 12,647,000.00
06/10/2006 1.34 1.38 1.30 1.30 16,062,000.00
05/10/2006 1.28 1.34 1.28 1.34 15,383,000.00
04/10/2006 1.26 1.28 1.22 1.28 8,675,000.00
03/10/2006 1.30 1.30 1.28 1.28 4,526,000.00
02/10/2006 1.26 1.28 1.26 1.28 4,204,000.00
27/09/2006 1.26 1.28 1.26 1.28 8,999,000.00
26/09/2006 1.26 1.26 1.24 1.24 1,519,000.00
25/09/2006 1.28 1.28 1.26 1.26 3,527,000.00
22/09/2006 1.30 1.32 1.28 1.30 5,507,000.00
21/09/2006 1.30 1.30 1.28 1.30 6,291,000.00
20/09/2006 1.30 1.30 1.28 1.28 9,631,000.00
19/09/2006 1.34 1.34 1.30 1.34 16,410,000.00
18/09/2006 1.28 1.34 1.26 1.32 32,417,000.00
15/09/2006 1.26 1.26 1.24 1.26 2,109,000.00
14/09/2006 1.20 1.26 1.20 1.26 31,772,000.00
13/09/2006 1.22 1.24 1.18 1.18 6,866,000.00
12/09/2006 1.24 1.24 1.20 1.20 6,733,000.00
11/09/2006 1.22 1.28 1.22 1.26 20,162,000.00
08/09/2006 1.24 1.24 1.20 1.22 8,757,000.00
07/09/2006 1.20 1.26 1.20 1.24 14,016,000.00
06/09/2006 1.24 1.24 1.18 1.20 7,902,000.00
05/09/2006 1.24 1.26 1.18 1.26 22,304,000.00
04/09/2006 1.14 1.24 1.14 1.22 38,547,000.00
01/09/2006 1.14 1.14 1.12 1.14 10,954,000.00
31/08/2006 1.10 1.10 1.08 1.08 1,713,000.00
30/08/2006 1.10 1.10 1.10 1.10 1,795,000.00
29/08/2006 1.08 1.12 1.08 1.12 11,995,000.00
28/08/2006 1.06 1.06 1.06 1.06 1,534,000.00
25/08/2006 1.08 1.08 1.06 1.06 1,134,000.00
24/08/2006 1.08 1.08 1.06 1.08 1,542,000.00
23/08/2006 1.08 1.10 1.08 1.08 180,000.00
22/08/2006 1.08 1.10 1.08 1.08 52,000.00
18/08/2006 1.10 1.10 1.10 1.10 992,000.00
17/08/2006 1.06 1.12 1.06 1.12 8,289,000.00
16/08/2006 1.08 1.08 1.06 1.06 1,670,000.00
15/08/2006 1.08 1.08 1.06 1.06 5,280,000.00
14/08/2006 1.06 1.08 1.06 1.08 2,722,000.00
11/08/2006 1.06 1.06 1.06 1.06 2,863,000.00
10/08/2006 1.08 1.08 1.06 1.06 1,849,000.00
09/08/2006 1.08 1.10 1.08 1.08 674,000.00
08/08/2006 1.10 1.10 1.10 1.10 1,735,000.00
07/08/2006 1.10 1.10 1.08 1.08 1,777,000.00
04/08/2006 1.10 1.14 1.10 1.10 5,680,000.00
03/08/2006 1.10 1.12 1.10 1.10 2,936,000.00
02/08/2006 1.12 1.12 1.08 1.08 10,004,000.00
01/08/2006 1.14 1.14 1.12 1.12 5,557,000.00
31/07/2006 1.14 1.14 1.12 1.12 2,230,000.00
28/07/2006 1.16 1.16 1.12 1.12 5,346,000.00
27/07/2006 1.16 1.18 1.14 1.16 24,846,000.00
26/07/2006 1.10 1.14 1.08 1.12 20,284,000.00
25/07/2006 1.08 1.08 1.08 1.08 4,632,000.00
21/07/2006 1.08 1.08 1.08 1.08 200,000.00
20/07/2006 1.10 1.10 1.08 1.08 3,393,000.00
19/07/2006 1.10 1.10 1.06 1.08 5,083,000.00
18/07/2006 1.04 1.06 1.04 1.06 1,251,000.00
17/07/2006 1.06 1.06 1.04 1.06 3,974,000.00
14/07/2006 1.08 1.08 1.06 1.06 804,000.00
13/07/2006 1.08 1.08 1.08 1.08 862,000.00
12/07/2006 1.10 1.10 1.08 1.10 11,566,000.00
11/07/2006 1.10 1.14 1.10 1.12 17,256,000.00
10/07/2006 1.08 1.10 1.08 1.08 2,157,000.00
07/07/2006 1.06 1.12 1.06 1.10 25,590,000.00
06/07/2006 1.02 1.06 1.02 1.06 7,123,000.00
05/07/2006 1.04 1.04 1.02 1.02 1,094,000.00
04/07/2006 1.04 1.06 1.02 1.04 7,360,000.00
03/07/2006 1.02 1.04 1.02 1.02 4,757,000.00
30/06/2006 1.04 1.04 1.00 1.02 17,310,000.00
29/06/2006 1.00 1.02 1.00 1.00 11,490,000.00
28/06/2006 0.99 1.00 0.99 0.99 860,000.00
27/06/2006 0.99 0.99 0.99 0.99 1,610,000.00
26/06/2006 1.00 1.00 1.00 1.00 2,070,000.00
23/06/2006 1.00 1.02 1.00 1.00 5,645,000.00
22/06/2006 1.00 1.02 1.00 1.02 5,140,000.00
21/06/2006 0.99 0.99 0.97 0.98 7,930,000.00
20/06/2006 0.99 0.99 0.98 0.99 3,660,000.00
19/06/2006 1.02 1.02 0.99 0.99 7,930,000.00
16/06/2006 1.02 1.04 1.00 1.00 4,180,000.00
15/06/2006 1.00 1.02 0.99 0.99 9,840,000.00
14/06/2006 0.98 0.99 0.98 0.99 3,430,000.00
13/06/2006 0.99 0.99 0.98 0.99 3,320,000.00
09/06/2006 1.00 1.02 1.00 1.00 11,570,000.00
08/06/2006 1.04 1.04 0.99 0.99 25,989,000.00
07/06/2006 1.04 1.06 1.04 1.04 4,417,000.00
06/06/2006 1.04 1.06 1.04 1.06 5,981,000.00
05/06/2006 1.12 1.14 1.06 1.06 12,349,000.00
02/06/2006 1.14 1.18 1.12 1.12 11,730,000.00
01/06/2006 1.12 1.14 1.10 1.14 12,520,000.00
31/05/2006 1.08 1.12 1.06 1.10 8,567,000.00
30/05/2006 1.08 1.10 1.08 1.10 1,755,000.00
29/05/2006 1.12 1.12 1.10 1.10 3,205,000.00
26/05/2006 1.10 1.16 1.10 1.10 13,795,000.00
25/05/2006 1.06 1.08 1.04 1.08 3,918,000.00
24/05/2006 1.06 1.10 1.06 1.08 3,756,000.00
23/05/2006 1.12 1.12 1.02 1.04 10,713,000.00
22/05/2006 1.10 1.12 1.10 1.12 5,399,000.00
19/05/2006 1.10 1.12 1.08 1.08 1,411,000.00
18/05/2006 1.10 1.12 1.10 1.10 17,791,000.00
17/05/2006 1.22 1.22 1.14 1.14 15,756,000.00
16/05/2006 1.20 1.22 1.20 1.22 7,808,000.00
15/05/2006 1.22 1.24 1.18 1.22 5,000,000.00
12/05/2006 1.24 1.28 1.22 1.26 22,939,000.00
11/05/2006 1.26 1.26 1.18 1.24 30,599,000.00
10/05/2006 1.26 1.30 1.24 1.26 34,065,000.00
09/05/2006 1.20 1.30 1.20 1.26 102,137,000.00
08/05/2006 1.16 1.20 1.14 1.18 56,997,000.00
05/05/2006 0.98 1.04 0.98 1.02 21,430,000.00
04/05/2006 0.98 0.98 0.97 0.98 3,030,000.00
03/05/2006 0.99 0.99 0.98 0.98 7,760,000.00
02/05/2006 0.96 0.98 0.96 0.97 2,850,000.00
28/04/2006 0.95 0.96 0.95 0.95 1,730,000.00
27/04/2006 0.96 0.99 0.96 0.96 4,210,000.00
26/04/2006 0.95 0.96 0.94 0.95 3,020,000.00
25/04/2006 0.95 0.95 0.95 0.95 1,420,000.00
24/04/2006 0.96 0.96 0.96 0.96 2,810,000.00
21/04/2006 0.98 0.98 0.95 0.96 2,350,000.00
20/04/2006 0.97 0.97 0.96 0.96 4,110,000.00
19/04/2006 0.97 0.97 0.96 0.97 1,510,000.00
18/04/2006 0.97 0.98 0.97 0.97 2,800,000.00
17/04/2006 0.99 0.99 0.97 0.99 3,230,000.00
12/04/2006 0.99 0.99 0.98 0.98 4,880,000.00
11/04/2006 0.99 0.99 0.98 0.99 3,050,000.00
10/04/2006 1.00 1.00 0.99 0.99 2,120,000.00
07/04/2006 1.00 1.00 1.00 1.00 5,130,000.00
06/04/2006 1.02 1.02 1.00 1.00 3,060,000.00
05/04/2006 1.02 1.02 1.00 1.00 2,251,000.00
04/04/2006 1.02 1.04 1.02 1.02 10,173,000.00
03/04/2006 1.00 1.04 0.98 1.02 19,200,000.00
31/03/2006 0.99 1.00 0.99 1.00 2,920,000.00
30/03/2006 0.99 0.99 0.99 0.99 2,780,000.00
29/03/2006 0.99 0.99 0.99 0.99 940,000.00
28/03/2006 1.00 1.02 0.98 1.00 7,830,000.00
27/03/2006 1.02 1.02 1.00 1.00 4,797,000.00
24/03/2006 1.02 1.06 1.00 1.02 7,511,000.00
23/03/2006 0.98 1.04 0.98 1.02 13,720,000.00
22/03/2006 1.00 1.00 0.99 0.99 6,980,000.00
21/03/2006 1.00 1.02 1.00 1.00 12,730,000.00
20/03/2006 0.99 1.00 0.98 0.99 4,260,000.00
17/03/2006 0.93 0.97 0.93 0.97 10,640,000.00
16/03/2006 0.94 0.94 0.93 0.93 2,670,000.00
15/03/2006 0.95 0.95 0.94 0.94 1,750,000.00
14/03/2006 0.92 0.95 0.92 0.94 3,630,000.00
13/03/2006 0.93 0.93 0.91 0.92 2,260,000.00
10/03/2006 0.94 0.94 0.93 0.93 2,550,000.00
09/03/2006 0.95 0.95 0.94 0.94 1,730,000.00
08/03/2006 0.95 0.96 0.94 0.95 4,370,000.00
07/03/2006 0.97 0.97 0.95 0.95 3,900,000.00
06/03/2006 0.97 0.97 0.97 0.97 2,430,000.00
03/03/2006 0.96 0.98 0.96 0.97 2,780,000.00
02/03/2006 0.98 0.98 0.96 0.96 3,890,000.00
01/03/2006 0.98 0.99 0.98 0.98 6,410,000.00
28/02/2006 0.94 0.98 0.93 0.96 9,440,000.00
27/02/2006 0.93 0.94 0.92 0.94 8,350,000.00
24/02/2006 0.98 0.98 0.93 0.94 2,880,000.00
23/02/2006 0.95 0.96 0.95 0.95 2,980,000.00
22/02/2006 0.96 0.97 0.95 0.96 3,920,000.00
21/02/2006 0.98 0.98 0.96 0.97 2,920,000.00
20/02/2006 0.98 0.98 0.97 0.97 2,080,000.00
17/02/2006 0.98 0.99 0.98 0.99 2,410,000.00
16/02/2006 0.98 0.99 0.98 0.99 2,170,000.00
15/02/2006 0.99 1.00 0.98 0.98 9,640,000.00
14/02/2006 0.99 1.00 0.98 0.98 10,010,000.00
13/02/2006 1.00 1.00 0.99 0.99 13,459,000.00
10/02/2006 1.02 1.02 1.00 1.02 1,672,000.00
09/02/2006 1.04 1.04 1.02 1.02 4,102,000.00
08/02/2006 1.02 1.02 1.00 1.02 11,028,000.00
07/02/2006 1.02 1.02 1.02 1.02 1,755,000.00
06/02/2006 1.06 1.06 1.02 1.02 13,998,000.00
03/02/2006 1.06 1.06 1.04 1.04 11,928,000.00
02/02/2006 1.08 1.08 1.06 1.06 3,015,000.00
01/02/2006 1.10 1.10 1.06 1.08 3,432,000.00
31/01/2006 1.10 1.10 1.08 1.08 7,077,000.00
30/01/2006 1.08 1.10 1.08 1.10 5,098,000.00
27/01/2006 1.06 1.10 1.06 1.08 10,679,000.00
26/01/2006 1.10 1.10 1.06 1.06 3,106,000.00
25/01/2006 1.10 1.12 1.08 1.10 13,089,000.00
24/01/2006 1.10 1.10 1.08 1.10 5,312,000.00
23/01/2006 1.10 1.10 1.08 1.08 7,375,000.00
20/01/2006 1.12 1.14 1.12 1.12 4,157,000.00
19/01/2006 1.12 1.12 1.12 1.12 1,591,000.00
18/01/2006 1.16 1.16 1.12 1.12 7,975,000.00
17/01/2006 1.18 1.18 1.14 1.18 11,341,000.00
16/01/2006 1.22 1.22 1.18 1.20 404,000.00
13/01/2006 1.22 1.24 1.18 1.20 7,970,000.00
12/01/2006 1.20 1.22 1.18 1.22 9,660,000.00
11/01/2006 1.20 1.20 1.18 1.20 5,020,000.00
10/01/2006 1.22 1.24 1.18 1.20 11,166,000.00
09/01/2006 1.18 1.24 1.18 1.24 34,984,000.00
06/01/2006 1.18 1.20 1.16 1.16 10,109,000.00
05/01/2006 1.20 1.20 1.16 1.18 2,234,000.00
04/01/2006 1.16 1.20 1.16 1.18 28,408,000.00
03/01/2006 1.10 1.16 1.10 1.16 6,507,000.00
02/01/2006 1.12 1.12 1.10 1.10 59,000.00

Quick Links

Corporate Directory
Sitemap
Legal Disclaimer

Contact Us

Trunkline: (632) 8878 0000
Fax: (632) 8878 0000 ext 2009

Lopez Holdings Corporation

16/F North Tower, Rockwell Business Center Sheridan,
Sheridan St. corner United St., 1550 Bgy. Highway Hills,
Mandaluyong City, Philippines

JOIN OUR MAILING LIST