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

2019

Dec 4, 2023 | Historical Share Price

Date Open High Low Close Volume
27/12/2019 3.72 3.73 3.71 3.71 163,000.00
26/12/2019 3.72 3.75 3.70 3.70 478,000.00
23/12/2019 3.75 3.75 3.72 3.73 316,000.00
20/12/2019 3.74 3.75 3.72 3.72 173,000.00
19/12/2019 3.75 3.78 3.74 3.74 135,000.00
18/12/2019 3.75 3.78 3.74 3.74 135,000.00
17/12/2019 3.76 3.76 3.75 3.75 168,000.00
16/12/2019 3.77 3.79 3.77 3.78 1,679,000.00
13/12/2019 3.80 3.80 3.76 3.78 57,000.00
12/12/2019 3.76 3.80 3.76 3.78 75,000.00
11/12/2019 3.84 3.85 3.76 3.76 125,000.00
10/12/2019 3.84 3.85 3.76 3.76 125,000.00
09/12/2019 3.88 3.88 3.75 3.75 1,128,000.00
06/12/2019 3.88 3.88 3.75 3.75 1,128,000.00
05/12/2019 3.91 3.91 3.87 3.88 377,000.00
04/12/2019 4.03 4.03 3.90 3.90 1,583,000.00
03/12/2019 4.10 4.10 4.04 4.04 2,327,000.00
02/12/2019 4.06 4.07 4.03 4.04 477,000.00
29/11/2019 4.06 4.07 4.03 4.04 477,000.00
28/11/2019 4.03 4.08 4.03 4.06 107,000.00
27/11/2019 4.05 4.06 4.03 4.06 87,000.00
27/11/2019 4.05 4.06 4.03 4.06 87,000.00
26/11/2019 4.02 4.05 4.02 4.03 118,000.00
25/11/2019 4.01 4.01 4.01 4.01 61,000.00
22/11/2019 4.00 4.07 3.99 4.00 16,882,000.00
21/11/2019 3.99 4.06 3.99 4.04 35,000.00
20/11/2019 4.14 4.14 3.97 3.97 2,410,000.00
19/11/2019 4.14 4.14 3.97 3.97 2,410,000.00
18/11/2019 4.15 4.18 4.15 4.16 368,000.00
15/11/2019 4.20 4.20 4.15 4.15 96,000.00
14/11/2019 4.16 4.16 4.15 4.16 451,000.00
13/11/2019 4.16 4.16 4.15 4.16 451,000.00
13/11/2019 4.16 4.16 4.15 4.16 451,000.00
12/11/2019 4.15 4.17 4.15 4.16 696,000.00
11/11/2019 4.28 4.29 4.26 4.26 353,000.00
08/11/2019 4.28 4.29 4.26 4.26 353,000.00
07/11/2019 4.32 4.32 4.29 4.30 83,000.00
06/11/2019 4.32 4.37 4.28 4.37 6,308,000.00
05/11/2019 4.32 4.37 4.28 4.37 6,308,000.00
04/11/2019 4.38 4.38 4.31 4.37 455,000.00
30/10/2019 4.33 4.35 4.30 4.31 816,000.00
29/10/2019 4.29 4.30 4.28 4.29 205,000.00
28/10/2019 4.29 4.30 4.28 4.29 205,000.00
25/10/2019 4.31 4.31 4.30 4.31 45,000.00
24/10/2019 4.31 4.31 4.30 4.31 45,000.00
23/10/2019 4.32 4.33 4.30 4.31 218,000.00
22/10/2019 4.39 4.39 4.32 4.32 394,000.00
21/10/2019 4.39 4.39 4.32 4.32 394,000.00
18/10/2019 4.38 4.38 4.31 4.36 344,000.00
17/10/2019 4.38 4.38 4.31 4.36 344,000.00
16/10/2019 4.38 4.38 4.25 4.31 1,037,000.00
15/10/2019 4.40 4.40 4.33 4.40 175,000.00
14/10/2019 4.40 4.40 4.33 4.40 175,000.00
11/10/2019 4.34 4.38 4.32 4.38 282,000.00
10/10/2019 4.34 4.34 4.34 4.34 494,000.00
09/10/2019 4.39 4.39 4.34 4.35 878,000.00
08/10/2019 4.38 4.38 4.34 4.35 317,000.00
07/10/2019 4.37 4.38 4.37 4.38 4.38
03/10/2019 4.38 4.38 4.34 4.34 163,000.00
02/10/2019 4.38 4.38 4.37 4.37 1,063,000.00
01/10/2019 4.39 4.39 4.37 4.38 814,000.00
30/09/2019 4.40 4.40 4.39 4.39 106,000.00
27/09/2019 4.40 4.41 4.39 4.40 3,991,000.00
26/09/2019 4.42 4.42 4.38 4.41 259,000.00
25/09/2019 4.42 4.42 4.38 4.41 259,000.00
24/09/2019 4.45 4.45 4.40 4.42 235,000.00
23/09/2019 4.45 4.45 4.40 4.42 235,000.00
20/09/2019 4.53 4.53 4.46 4.47 22,000.00
19/09/2019 4.53 4.53 4.42 4.44 794,000.00
18/09/2019 4.58 4.58 4.51 4.53 137,000.00
17/09/2019 4.50 4.57 4.50 4.56 1,031,000.00
16/09/2019 4.54 4.55 4.50 4.50 268,000.00
13/09/2019 4.57 4.57 4.55 4.55 53,000.00
12/09/2019 4.54 4.56 4.52 4.56 75,000.00
11/09/2019 4.54 4.56 4.52 4.56 75,000.00
10/09/2019 4.56 4.56 4.50 4.51 7,095,000.00
06/09/2019 4.60 4.60 4.57 4.60 23,204,000.00
05/09/2019 4.60 4.60 4.57 4.60 23,204,000.00
04/09/2019 4.62 4.62 4.52 4.58 692,000.00
03/09/2019 4.62 4.62 4.52 4.58 692,000.00
02/09/2019 4.60 4.64 4.52 4.64 1,213,000.00
30/08/2019 4.60 4.64 4.52 4.64 1,213,000.00
29/08/2019 4.64 4.64 4.60 4.61 131,000.00
28/08/2019 4.62 4.65 4.57 4.65 2,232,000.00
27/08/2019 4.68 4.68 4.55 4.62 4,868,000.00
23/08/2019 4.62 4.65 4.60 4.65 433,000.00
22/08/2019 4.62 4.65 4.60 4.60 433,000.00
20/08/2019 4.64 4.65 4.60 4.63 299,000.00
19/08/2019 4.65 4.65 4.56 4.60 7,427,000.00
16/08/2019 4.47 4.65 4.44 4.65 4,317,000.00
15/08/2019 4.40 4.40 4.30 4.40 227,000.00
14/08/2019 4.40 4.47 4.40 4.42 150,000.00
13/08/2019 4.41 4.41 4.38 4.40 103,000.00
09/08/2019 4.41 4.47 4.41 4.47 160,000.00
08/08/2019 4.41 4.48 4.40 4.40 755,000.00
07/08/2019 4.50 4.50 4.40 4.41 6,142,000.00
06/08/2019 4.46 4.46 4.29 4.45 1,676,000.00
05/08/2019 4.54 4.54 4.46 4.47 466,000.00
02/08/2019 4.45 4.57 4.45 4.54 421,000.00
01/08/2019 4.50 4.50 4.38 4.48 647,000.00
31/07/2019 4.53 4.53 4.53 4.53 787,000.00
30/07/2019 4.52 4.57 4.52 4.57 345,000.00
29/07/2019 4.52 4.53 4.52 4.52 366,000.00
26/07/2019 4.56 4.59 4.52 4.54 655,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
25/07/2019 4.65 4.65 4.39 4.56 647,000.00
24/07/2019 4.60 4.68 4.60 4.64 8,425,000.00
23/07/2019 4.61 4.62 4.57 4.60 808,000.00
22/07/2019 4.62 4.62 4.60 4.61 2,462,000.00
19/07/2019 4.60 4.64 4.59 4.60 830,000.00
19/07/2019 4.56 4.56 4.50 4.51 7,095,000.00
18/07/2019 4.60 4.64 4.59 4.60 830,000.00
17/07/2019 4.60 4.60 4.51 4.60 4,968,000.00
16/07/2019 4.58 4.64 4.58 4.60 4,387,000.00
15/07/2019 4.39 4.61 4.39 4.58 6,276,000.00
12/07/2019 4.46 4.46 4.38 4.40 1,550,000.00
11/07/2019 4.41 4.47 4.41 4.46 3,222,000.00
10/07/2019 4.42 4.47 4.36 4.41 730,000.00
09/07/2019 4.38 4.41 4.32 4.40 1,283,000.00
08/07/2019 4.26 4.43 4.26 4.35 3,100,000.00
05/07/2019 4.10 4.25 4.10 4.24 1,443,000.00
04/07/2019 4.11 4.13 4.01 4.07 2,675,000.00
03/07/2019 4.10 4.14 4.00 4.00 1,119,000.00
02/07/2019 4.06 4.13 4.02 4.08 1,081,000.00
01/07/2019 4.13 4.13 3.92 3.99 10,915,000.00
28/06/2019 4.15 4.15 4.04 4.13 829,000.00
27/06/2019 4.10 4.14 4.01 4.14 890,000.00
26/06/2019 4.14 4.18 4.00 4.01 1,624,000.00
25/06/2019 4.16 4.20 4.09 4.10 999,000.00
24/06/2019 4.28 4.39 4.15 4.16 725,000.00
21/06/2019 4.32 4.39 4.28 4.31 314,000.00
20/06/2019 4.29 4.42 4.25 4.40 576,000.00
19/06/2019 4.41 4.45 4.29 4.29 156,000.00
18/06/2019 4.26 4.44 4.26 4.40 434,000.00
17/06/2019 4.20 4.36 4.20 4.28 377,000.00
14/06/2019 4.24 4.44 4.18 4.20 1,083,000.00
13/06/2019 4.59 4.59 4.14 4.14 5,428,000.00
11/06/2019 4.65 4.69 4.62 4.67 1,352,000.00
10/06/2019 4.67 4.70 4.64 4.66 1,087,000.00
07/06/2019 4.70 4.70 4.64 4.67 6,217,000.00
06/06/2019 4.69 4.69 4.61 4.61 4,096,000.00
04/06/2019 4.65 4.65 4.62 4.65 5,351,000.00
03/06/2019 4.62 4.70 4.62 4.64 4,188,000.00
30/05/2019 4.65 4.65 4.61 4.65 2,154,000.00
29/05/2019 4.64 4.65 4.60 4.65 1,376,000.00
28/05/2019 4.70 4.75 4.60 4.65 388,000.00
27/05/2019 4.65 4.80 4.65 4.69 7,210,000.00
24/05/2019 4.65 4.74 4.60 4.65 8,531,000.00
23/05/2019 4.64 4.65 4.58 4.65 6,904,000.00
22/05/2019 4.71 4.71 4.59 4.64 1,562,000.00
21/05/2019 4.81 4.84 4.52 4.71 285,000.00
20/05/2019 4.79 4.85 4.73 4.80 7,007,000.00
17/05/2019 4.51 4.80 4.51 4.70 3,091,000.00
16/05/2019 4.50 4.67 4.36 4.58 819,000.00
15/05/2019 4.36 4.56 4.29 4.34 1,771,000.00
14/05/2019 4.48 4.56 4.33 4.33 520,000.00
10/05/2019 4.52 4.52 4.42 4.42 408,000.00
09/05/2019 4.37 4.55 4.36 4.48 280,000.00
08/05/2019 4.50 4.50 4.37 4.41 9,926,000.00
07/05/2019 4.60 4.67 4.40 4.47 4,937,000.00
06/05/2019 4.60 4.69 4.58 4.58 673,000.00
03/05/2019 4.58 4.68 4.55 4.59 956,000.00
02/05/2019 4.85 4.86 4.57 4.58 2,409,000.00
30/04/2019 5.16 5.16 4.82 4.82 3,173,500.00
29/04/2019 5.09 5.22 5.07 5.09 582,000.00
26/04/2019 5.03 5.17 5.02 5.09 3,686,100.00
25/04/2019 5.17 5.17 5.02 5.02 289,500.00
24/04/2019 5.15 5.15 5.03 5.06 2,405,100.00
23/04/2019 5.13 5.20 5.13 5.15 832,200.00
22/04/2019 5.19 5.25 5.17 5.18 70,000.00
17/04/2019 5.25 5.34 5.19 5.19 670,600.00
16/04/2019 5.24 5.24 5.14 5.16 282,600.00
15/04/2019 5.25 5.25 5.15 5.15 1,136,800.00
12/04/2019 5.15 5.25 5.14 5.25 594,500.00
11/04/2019 5.16 5.24 5.16 5.17 381,400.00
10/04/2019 5.24 5.24 5.16 5.17 322,600.00
08/04/2019 5.22 5.28 5.20 5.23 203,800.00
05/04/2019 5.38 5.45 5.11 5.22 757,700.00
04/04/2019 5.40 5.50 5.26 5.38 3,198,300.00
03/04/2019 5.33 5.39 5.25 5.39 1,273,000.00
02/04/2019 5.23 5.34 5.13 5.23 1,295,600.00
01/04/2019 5.29 5.35 5.22 5.25 346,900.00
28/03/2019 5.20 5.25 5.10 5.20 1,066,500.00
26/03/2019 5.39 5.39 5.24 5.25 1,638,100.00
25/03/2019 5.44 5.48 5.22 5.39 729,400.00
22/03/2019 5.45 5.54 5.42 5.44 1,060,900.00
21/03/2019 5.39 5.59 5.32 5.40 14,977,500.00
20/03/2019 5.27 5.39 5.24 5.37 3,337,300.00
19/03/2019 5.39 5.40 5.22 5.27 1,824,500.00
18/03/2019 5.23 5.38 5.18 5.33 910,100.00
14/03/2019 5.14 5.20 5.10 5.13 206,600.00
13/03/2019 5.09 5.25 5.05 5.12 942,400.00
12/03/2019 5.03 5.10 5.03 5.04 754,200.00
11/03/2019 5.09 5.09 5.03 5.03 305,900.00
08/03/2019 5.10 5.10 5.03 5.03 212,100.00
07/03/2019 5.20 5.20 5.05 5.10 861,900.00
06/03/2019 5.04 5.13 5.00 5.02 461,600.00
05/03/2019 5.09 5.13 5.02 5.07 117,800.00
04/03/2019 5.13 5.13 5.06 5.09 67,400.00
01/03/2019 5.10 5.13 5.02 5.12 2,554,100.00
28/02/2019 5.19 5.30 5.12 5.13 1,467,800.00
27/02/2019 5.44 5.44 5.26 5.29 131,200.00
22/02/2019 5.37 5.47 5.29 5.37 1,090,800.00
21/02/2019 5.13 5.47 5.13 5.24 3,067,200.00
20/02/2019 5.17 5.29 5.15 5.16 472,900.00
19/02/2019 5.15 5.25 5.09 5.25 868,700.00
18/02/2019 5.26 5.26 5.00 5.15 1,242,000.00
15/02/2019 5.23 5.26 5.15 5.26 860,700.00
14/02/2019 5.23 5.27 5.23 5.25 1,332,500.00
13/02/2019 5.27 5.30 5.26 5.29 340,600.00
12/02/2019 5.36 5.38 5.25 5.30 283,200.00
11/02/2019 5.40 5.47 5.37 5.38 561,500.00
07/02/2019 5.30 5.30 5.18 5.18 2,353,700.00
06/02/2019 5.43 5.47 5.26 5.31 4,523,200.00
04/02/2019 5.42 5.51 5.39 5.39 2,054,400.00
01/02/2019 5.30 5.45 5.26 5.38 4,373,600.00
31/01/2019 5.20 5.32 5.15 5.20 1,918,000.00
29/01/2019 5.22 5.43 5.02 5.02 6,006,500.00
28/01/2019 5.49 5.50 5.21 5.22 3,822,200.00
25/01/2019 5.50 5.60 5.47 5.49 747,400.00
24/01/2019 5.50 5.59 5.45 5.47 1,307,000.00
23/01/2019 5.75 5.75 5.43 5.46 3,663,200.00
22/01/2019 5.69 5.93 5.69 5.74 1,555,500.00
21/01/2019 5.69 5.79 5.60 5.69 1,352,900.00
18/01/2019 5.75 5.88 5.49 5.69 4,103,300.00
17/01/2019 5.41 5.98 5.41 5.68 8,900,100.00
16/01/2019 5.30 5.48 5.26 5.40 4,531,000.00
15/01/2019 5.01 5.37 5.00 5.26 5,366,300.00
14/01/2019 4.73 5.04 4.73 5.01 7,943,000.00
11/01/2019 4.67 4.80 4.61 4.66 11,923,000.00
10/01/2019 4.68 4.68 4.59 4.61 4,520,000.00
09/01/2019 4.63 4.70 4.57 4.60 2,426,000.00
08/01/2019 4.36 4.69 4.35 4.56 11,026,000.00
07/01/2019 4.15 4.45 4.14 4.31 8,000,000.00
04/01/2019 4.06 4.15 4.06 4.10 1,961,000.00
03/01/2019 4.04 4.08 4.02 4.08 1,364,000.00
02/01/2019 4.00 4.08 4.00 4.07 202,000.00

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