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

2015

Dec 4, 2023 | Historical Share Price

Date Open High Low Close Volume
29/12/2015 6.70 6.70 6.60 6.60 3,424,400.00
28/12/2015 6.60 6.73 6.60 6.70 188,200.00
21/12/2015 6.62 6.80 6.61 6.61 788,100.00
18/12/2015 6.85 7.42 7.16 7.19 2,657,300.00
17/12/2015 7.08 7.14 6.80 6.80 1,083,900.00
16/12/2015 6.88 6.92 6.81 6.92 345,600.00
15/12/2015 6.81 7.05 6.60 6.88 1,148,900.00
14/12/2015 6.90 7.02 6.80 6.80 380,900.00
11/12/2015 6.92 7.10 6.92 7.03 2,048,300.00
10/12/2015 7.09 7.18 6.88 7.06 1,533,600.00
09/12/2015 7.15 7.19 7.00 7.09 4,542,600.00
08/12/2015 7.42 7.00 7.16 7.19 1,505,800.00
07/12/2015 7.36 7.42 7.21 7.42 1,296,900.00
04/12/2015 7.60 7.60 7.39 7.50 1,276,900.00
03/12/2015 7.62 7.62 7.51 7.62 818,100.00
02/12/2015 7.60 7.62 7.45 7.62 2,397,100.00
02/12/2015 7.60 7.62 7.45 7.62 2,397,100.00
01/12/2015 7.51 7.60 7.32 7.60 3,217,400.00
27/11/2015 7.69 7.69 7.41 7.50 4,480,200.00
26/11/2015 7.75 7.80 7.69 7.69 3,950,400.00
25/11/2015 7.81 7.83 7.69 7.76 6,476,100.00
24/11/2015 7.82 7.84 7.64 7.81 6,098,300.00
23/11/2015 7.73 7.85 7.65 7.82 5,333,000.00
20/11/2015 7.60 7.74 7.56 7.74 5,753,200.00
17/11/2015 7.30 7.60 7.29 7.60 3,312,300.00
16/11/2015 7.10 7.30 7.00 7.30 6,062,500.00
13/11/2015 7.15 7.30 7.14 7.30 1,368,800.00
13/11/2015 7.15 7.30 7.14 7.30 1,368,800.00
12/11/2015 7.10 7.40 7.10 7.35 4,251,300.00
11/11/2015 7.10 7.30 7.10 7.27 2,027,500.00
11/11/2015 7.10 7.30 7.10 7.27 2,027,500.00
10/11/2015 7.10 7.42 7.10 7.31 2,681,200.00
10/11/2015 7.10 7.42 7.10 7.31 2,681,200.00
09/11/2015 7.60 7.60 7.10 7.39 4,765,700.00
06/11/2015 7.27 7.65 7.27 7.65 5,431,900.00
05/11/2015 7.20 7.65 7.20 7.57 6,165,300.00
04/11/2015 7.28 7.50 7.14 7.50 15,368,200.00
03/11/2015 7.09 7.43 7.08 7.25 6,406,200.00
02/11/2015 6.85 7.05 6.85 7.05 2,433,400.00
30/10/2015 6.81 6.81 6.66 6.78 2,404,500.00
29/10/2015 6.87 7.03 6.79 6.92 1,052,400.00
28/10/2015 7.07 7.07 6.78 7.00 8,404,900.00
27/10/2015 7.04 7.15 6.94 7.07 2,600,400.00
26/10/2015 6.92 7.20 6.92 7.10 4,914,000.00
23/10/2015 6.64 6.91 6.64 6.89 4,641,000.00
22/10/2015 6.54 6.63 6.44 6.63 2,751,500.00
21/10/2015 6.39 6.54 6.39 6.48 3,071,500.00
20/10/2015 6.28 6.40 6.21 6.39 3,035,200.00
19/10/2015 6.17 6.28 6.12 6.28 361,300.00
16/10/2015 6.19 6.26 6.05 6.16 2,704,200.00
15/10/2015 6.03 6.20 6.02 6.20 1,790,000.00
14/10/2015 6.22 6.22 6.02 6.20 1,711,700.00
13/10/2015 6.20 6.22 5.99 6.20 1,250,800.00
12/10/2015 6.02 6.23 6.00 6.20 4,359,600.00
09/10/2015 5.73 6.00 5.67 5.95 9,366,200.00
08/10/2015 5.58 5.70 5.58 5.65 4,763,500.00
06/10/2015 5.61 5.82 5.61 5.80 10,038,500.00
05/10/2015 5.54 5.60 5.50 5.50 3,435,300.00
02/10/2015 5.65 5.65 5.52 5.54 3,731,100.00
01/10/2015 5.65 5.85 5.58 5.59 2,804,000.00
30/09/2015 5.87 5.87 5.61 5.86 7,299,000.00
29/09/2015 5.80 5.86 5.65 5.86 588,000.00
28/09/2015 5.78 5.90 5.67 5.80 2,506,500.00
24/09/2015 6.05 6.06 5.80 5.95 2,516,900.00
23/09/2015 6.06 6.09 6.05 6.05 581,100.00
22/09/2015 6.23 6.23 6.08 6.10 1,681,100.00
21/09/2015 6.27 6.27 6.19 6.23 724,300.00
18/09/2015 6.35 6.37 6.25 6.27 3,067,000.00
17/09/2015 6.30 6.44 6.28 6.35 1,908,000.00
16/09/2015 6.38 6.38 6.27 6.32 2,273,600.00
15/09/2015 6.25 6.46 6.25 6.37 2,186,300.00
14/09/2015 6.28 6.41 6.22 6.40 13,051,000.00
11/09/2015 6.36 6.54 6.29 6.40 6,627,500.00
10/09/2015 6.47 6.69 6.32 6.47 2,760,400.00
09/09/2015 6.51 6.65 6.39 6.47 2,906,700.00
08/09/2015 6.36 6.50 6.36 6.48 705,900.00
07/09/2015 6.43 6.58 6.39 6.55 1,113,600.00
04/09/2015 6.60 6.76 6.42 6.69 1,849,200.00
03/09/2015 6.60 6.80 6.60 6.80 1,929,700.00
02/09/2015 6.35 6.74 6.24 6.74 2,713,400.00
02/09/2015 6.35 6.74 6.24 6.74 2,713,400.00
01/09/2015 6.74 6.74 6.58 6.71 2,388,700.00
28/08/2015 6.20 6.88 6.20 6.76 5,325,000.00
27/08/2015 6.00 6.20 5.91 6.05 2,013,500.00
25/08/2015 5.80 6.05 5.14 5.14 1,662,400.00
24/08/2015 6.58 6.58 5.90 5.90 6,963,300.00
19/08/2015 6.65 6.95 6.65 6.80 2,436,300.00
18/08/2015 6.87 6.90 6.64 6.83 2,150,900.00
17/08/2015 6.91 6.93 6.82 6.87  1,624,400
14/08/2015 6.95 7.02 6.92 6.95 818,700.00
13/08/2015 7.08 7.15 6.94 6.95 3,039,600.00
12/08/2015 7.14 7.14 6.99 6.99 2,287,900.00
11/08/2015 7.10 7.34 7.06 7.14  2,392,400
10/08/2015 7.03 7.15 7.03 7.15  792,700
07/08/2015 7.15 7.15 7.03 7.15 1,278,200.00
06/08/2015 7.22 7.24 7.13 7.20 675,000.00
05/08/2015 7.14 7.30 7.12 7.30 1,635,200.00
04/08/2015 7.15 7.15 7.02 7.14 7,864,400.00
03/08/2015 7.28 7.28 7.03 7.18 1,710,400.00
31/07/2015 7.21 7.29 7.11 7.21 544,700.00
30/07/2015 7.10 7.28 7.10 7.20 2,546,400.00
29/07/2015 7.24 7.24 7.00 7.15 2,403,900.00
28/07/2015 7.15 7.23 7.02 7.23 6,446,500.00
27/07/2015 7.16 7.30 7.10 7.15 590,000.00
24/07/2015 7.30 7.15 7.15 7.23 1,095,700.00
23/07/2015 7.15 7.30 7.10 7.30 1,514,600.00
22/07/2015 7.44 7.50 7.06 7.07 6,637,500.00
21/07/2015 7.28 7.58 7.23 7.44 2,960,500.00
20/07/2015 7.29 7.30 7.23 7.30 204,500.00
16/07/2015 7.20 7.30 7.00 7.30 1,198,200.00
15/07/2015 7.15 7.20 7.00 7.20 756,500.00
14/07/2015 7.06 7.15 6.96 7.15 1,433,800.00
13/07/2015 6.95 7.05 6.86 7.05 546,300.00
10/07/2015 7.00 7.05 6.89 6.89 746,600.00
09/07/2015 6.95 7.00 6.85 7.00 4,290,900.00
08/07/2015 7.02 7.22 6.95 6.95 5,916,800.00
07/07/2015 7.10 7.10 7.02 7.02 1,190,500.00
06/07/2015 7.22 7.30 7.00 7.30 585,600.00
03/07/2015 7.30 7.30 7.16 7.30 584,000.00
02/07/2015 7.20 7.34 7.16 7.27 943,200.00
01/07/2015 6.96 7.18 6.95 7.18 1,508,600.00
30/06/2015 7.16 7.16 6.95 7.10 6,406,800.00
29/06/2015 7.21 7.22 7.06 7.18 1,270,800.00
26/06/2015 7.21 7.38 7.21 7.22 7,644,100.00
25/06/2015 7.41 7.42 7.25 7.28 3,013,200.00
24/06/2015 7.26 7.43 7.24 7.36 1,733,600.00
23/06/2015 7.26 7.30 7.21 7.21  2,810,00
22/06/2015 7.34 7.45 7.25 7.26 1,061,100.00
19/06/2015 7.38 7.38 7.26 7.27 1,745,000.00
18/06/2015 7.35 7.39 7.29 7.38 1,027,100.00
17/06/2015 7.48 7.49 7.25 7.28 7,728,000.00
16/06/2015 7.49 7.49 7.40 7.44 950,600.00
15/06/2015 7.49 7.00 7.47 7.50 1,184,000.00
11/06/2015 7.46 7.51 7.31 7.49 2,001,100.00
10/06/2015 7.25 7.47 7.13 7.47 4,192,200.00
09/06/2015 7.44 7.48 7.09 7.48 8,557,700.00
08/06/2015 7.60 7.61 7.53 7.59 679,700.00
05/06/2015 7.46 7.61 7.45 7.61 1,822,600.00
04/06/2015 7.45 7.65 7.45 7.59 1,436,800.00
03/06/2015 7.40 7.66 7.40 7.60 550,400.00
02/06/2015 7.41 7.50 7.39 7.47 1,462,300.00
01/06/2015 7.50 7.55 7.38 7.51 1,119,000.00
28/05/2015 7.45 7.45 7.32 7.38 4,211,200.00
27/05/2015 7.50 7.60 7.40 7.42 4,474,300.00
26/05/2015 7.60 7.60 7.44 7.50 3,966,500.00
25/05/2015 7.60 7.69 7.49 7.61 702,400.00
22/05/2015 7.51 7.72 7.47 7.61 3,585,500.00
21/05/2015 7.83 7.83 7.46 7.47 8,599,200.00
20/05/2015 7.70 7.85 7.65 7.74 1,638,100.00
19/05/2015 7.77 7.77 7.60 7.77 1,722,600.00
18/05/2015 7.79 7.80 7.50 7.77 3,807,400.00
15/05/2015 7.60 7.87 7.53 7.71 9,106,600.00
14/05/2015 7.70 7.80 7.43 7.50 19,446,200.00
13/05/2015 7.00 7.70 7.30 7.60 43,278,200.00
12/05/2015 8.10 8.10 7.60 7.70 16,938,100.00
11/05/2015 8.75 8.75 8.10 8.10 12,686,400.00
08/05/2015 8.90 8.90 8.65 8.72 585,800.00
07/05/2015 8.91 8.91 8.80 8.91 3,165,400.00
06/05/2015 8.94 8.94 8.80 8.89 1,239,400.00
05/05/2015 8.80 8.94 8.79 8.90 4,035,400.00
04/05/2015 8.58 8.78 8.58 8.78 967,300.00
30/04/2015 8.64 8.79 8.62 8.67 4,183,600.00
29/04/2015 8.60 8.80 8.57 8.62 553,800.00
28/04/2015 8.85 8.88 8.74 8.75 3,732,800.00
27/04/2015 8.77 8.92 8.77 8.79 4,302,600.00
24/04/2015 8.62 8.77 8.50 8.76 1,149,300.00
23/04/2015 8.52 8.65 8.52 8.56 220,200.00
22/04/2015 8.75 8.81 8.43 8.69 2,611,700.00
21/04/2015 8.65 8.79 8.64 8.69 530,900.00
21/04/2015 8.65 8.79 8.64 8.69 538,500.00
20/04/2015 8.86 8.86 8.56 8.62 190,200.00
17/04/2015 8.70 8.90 8.70 8.86 3,763,700.00
16/04/2015 8.80 8.80 8.56 8.77 1,405,500.00
15/04/2015 8.91 8.91 8.58 8.70 1,910,900.00
14/04/2015 8.90 8.98 8.83 8.91 1,764,900.00
13/04/2015 8.79 8.97 8.79 8.76 2,710,400.00
13/04/2015 8.79 8.97 8.79 8.84 3,634,600.00
10/04/2015 8.77 8.78 8.72 8.76 4,332,300.00
08/04/2015 8.80 8.82 8.60 8.77 1,933,500.00
06/04/2015 8.40 8.55 8.38 8.54 599,200.00
31/03/2015 8.70 8.70 8.49 8.55 3,307,900.00
30/03/2015 8.63 8.79 8.63 8.70 1,110,900.00
27/03/2015 8.75 8.84 8.60 8.75 2,382,300.00
26/03/2015 8.78 8.78 8.74 8.75 2,079,400.00
25/03/2015 8.80 8.83 8.65 8.80 4,511,400.00
24/03/2015 8.81 8.86 8.72 8.80 4,977,400.00
23/03/2015 8.80 8.83 8.60 8.81 3,533,100.00
20/03/2015 8.30 8.80 8.30 8.80 9,001,800.00
19/03/2015 8.30 8.32 8.10 8.23 13,310,400.00
18/03/2015 8.74 8.74 8.25 8.28 16,600,400.00
17/03/2015 8.95 9.00 8.75 8.75 6,947,800.00
16/03/2015 8.98 9.10 8.94 8.95 6,210,400.00
13/03/2015 9.18 9.20 8.93 9.00 3,374,700.00
12/03/2015 8.88 9.19 8.88 9.18 5,162,200.00
11/03/2015 9.15 9.20 8.87 8.88 6,180,000.00
10/03/2015 9.17 9.25 9.10 9.15 4,972,800.00
09/03/2015 9.19 9.25 8.90 9.18 5,144,500.00
06/03/2015 8.90 9.18 8.90 9.13 15,805,600.00
05/03/2015 8.98 8.99 8.95 8.97 2,688,300.00
04/03/2015 9.00 9.09 8.70 8.95 4,872,200.00
03/03/2015 9.03 9.10 8.95 8.99 5,457,400.00
02/03/2015 8.94 9.10 8.91 9.03 7,814,700.00
27/02/2015 8.88 8.99 8.88 8.94 8,632,000.00
26/02/2015 8.78 8.95 8.78 8.88 10,032,400.00
25/02/2015 8.70 8.80 8.70 8.79 9,544,900.00
24/02/2015 8.58 8.75 8.58 8.65 8,573,800.00
23/02/2015 8.55 8.70 8.52 8.58 7,620,500.00
20/02/2015 8.28 8.55 8.28 8.55 23,416,000.00
18/02/2015 8.16 8.30 8.16 8.25 13,169,700.00
17/02/2015 8.00 8.20 8.00 8.16 18,588,500.00
16/02/2015 7.95 8.00 7.94 8.00 5,191,800.00
13/02/2015 7.86 7.93 7.78 7.93 4,710,300.00
12/02/2015 7.80 8.00 7.80 7.86 16,575,800.00
11/02/2015 7.69 7.84 7.56 7.80 4,800,400.00
10/02/2015 7.68 7.70 7.46 7.69 4,769,300.00
09/02/2015 7.65 7.75 7.48 7.50 3,305,100.00
05/02/2015 7.76 7.80 7.42 7.69 3,666,300.00
04/02/2015 7.90 8.00 7.73 7.81 6,099,200.00
03/02/2015 7.35 7.78 7.33 7.78 10,736,500.00
02/02/2015 7.45 7.45 7.30 7.35 2,265,400.00
30/01/2015 7.07 7.50 7.07 7.45 18,705,100.00
29/01/2015 7.10 7.30 7.00 7.07 7,339,000.00
28/01/2015 6.98 7.25 6.98 7.15 4,979,800.00
27/01/2015 7.10 7.10 6.97 6.98 1,987,800.00
26/01/2015 7.18 7.28 7.05 7.06 4,938,300.00
23/01/2015 7.00 7.20 7.00 7.08 3,958,300.00
22/01/2015 7.00 7.13 6.90 6.90 2,983,200.00
21/01/2015 7.20 7.20 6.95 6.96 749,100.00
20/01/2015 7.20 7.20 7.10 7.15 3,320,900.00
14/01/2015 6.85 7.10 6.84 7.10 10,228,700.00
13/01/2015 6.84 6.87 6.82 6.85 2,335,000.00
12/01/2015 6.84 6.87 6.82 6.84 965,000.00
09/01/2015 6.89 6.89 6.83 6.85 1,385,700.00
08/01/2015 6.84 6.85 6.78 6.83 753,900.00
07/01/2015 6.79 6.92 6.63 6.84 7,131,000.00
06/01/2015 6.81 6.81 6.72 6.79 3,141,500.00
05/01/2015 6.70 6.92 6.70 6.85 3,128,700.00

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