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

2004

Dec 4, 2023 | Historical Share Price

Date Open High Low Close  Volume
29/12/2004 0.68 0.69 0.67 0.68 20,460,000.00
28/12/2004 0.67 0.68 0.66 0.68 5,410,000.00
23/12/2004 0.67 0.67 0.67 0.67 2,810,000.00
22/12/2004 0.67 0.67 0.67 0.67 10,880,000.00
21/12/2004 0.68 0.68 0.67 0.67 12,780,000.00
20/12/2004 0.68 0.68 0.67 0.67 10,760,000.00
17/12/2004 0.70 0.70 0.69 0.69 22,340,000.00
16/12/2004 0.70 0.71 0.69 0.71 6,980,000.00
15/12/2004 0.71 0.72 0.70 0.70 12,350,000.00
14/12/2004 0.71 0.71 0.70 0.71 2,450,000.00
13/12/2004 0.70 0.71 0.70 0.70 9,900,000.00
10/12/2004 0.73 0.73 0.69 0.70 22,930,000.00
09/12/2004 0.73 0.75 0.71 0.72 19,710,000.00
08/12/2004 0.71 0.73 0.70 0.73 15,250,000.00
07/12/2004 0.72 0.72 0.71 0.71 8,160,000.00
06/12/2004 0.73 0.73 0.71 0.72 21,770,000.00
02/12/2004 0.70 0.74 0.69 0.73 55,440,000.00
01/12/2004 0.70 0.70 0.69 0.69 10,180,000.00
30/11/2004 0.74 0.75 0.69 0.69 41,250,000.00
26/11/2004 0.66 0.72 0.66 0.72 114,360,000.00
25/11/2004 0.65 0.66 0.64 0.64 17,460,000.00
24/11/2004 0.64 0.65 0.64 0.64 11,930,000.00
23/11/2004 0.64 0.64 0.63 0.64 12,290,000.00
22/11/2004 0.64 0.64 0.63 0.64 4,870,000.00
19/11/2004 0.66 0.68 0.64 0.64 25,720,000.00
18/11/2004 0.64 0.67 0.63 0.65 29,290,000.00
17/11/2004 0.63 0.64 0.62 0.62 8,240,000.00
16/11/2004 0.62 0.64 0.62 0.64 12,720,000.00
12/11/2004 0.63 0.64 0.60 0.60 12,590,000.00
11/11/2004 0.62 0.65 0.62 0.63 23,850,000.00
10/11/2004 0.63 0.67 0.62 0.62 47,320,000.00
09/11/2004 0.71 0.71 0.63 0.63 81,930,000.00
08/11/2004 0.64 0.71 0.64 0.71 111,440,000.00
05/11/2004 0.60 0.65 0.60 0.64 116,260,000.00
04/11/2004 0.58 0.59 0.58 0.59 31,100,000.00
03/11/2004 0.57 0.59 0.57 0.58 27,450,000.00
02/11/2004 0.56 0.56 0.56 0.56 950,000.00
01/11/2004 0.00 0.00 0.00 0.00  –
29/10/2004 0.55 0.56 0.55 0.56 4,200,000.00
28/10/2004 0.56 0.57 0.55 0.55 4,630,000.00
27/10/2004 0.56 0.56 0.54 0.54 6,620,000.00
26/10/2004 0.55 0.56 0.55 0.55 5,810,000.00
25/10/2004 0.55 0.55 0.53 0.54 6,190,000.00
22/10/2004 0.58 0.59 0.56 0.57 5,940,000.00
21/10/2004 0.57 0.61 0.57 0.58 54,990,000.00
20/10/2004 0.54 0.56 0.54 0.56 2,300,000.00
19/10/2004 0.55 0.55 0.54 0.55 310,000.00
18/10/2004 0.54 0.56 0.54 0.56 4,550,000.00
15/10/2004 0.54 0.54 0.53 0.53 1,510,000.00
14/10/2004 0.55 0.56 0.54 0.54 5,300,000.00
13/10/2004 0.55 0.55 0.54 0.54 9,710,000.00
12/10/2004 0.55 0.55 0.54 0.54 6,080,000.00
11/10/2004 0.58 0.58 0.55 0.56 7,510,000.00
08/10/2004 0.57 0.58 0.57 0.58 3,620,000.00
07/10/2004 0.58 0.59 0.58 0.59 3,360,000.00
06/10/2004 0.58 0.58 0.57 0.57 3,350,000.00
05/10/2004 0.61 0.61 0.58 0.58 12,610,000.00
04/10/2004 0.58 0.61 0.58 0.60 28,010,000.00
01/10/2004 0.56 0.59 0.56 0.58 18,580,000.00
30/09/2004 0.57 0.58 0.56 0.56 10,870,000.00
29/09/2004 0.56 0.56 0.56 0.56 2,240,000.00
28/09/2004 0.57 0.57 0.55 0.55 2,650,000.00
27/09/2004 0.58 0.60 0.56 0.57 13,980,000.00
24/09/2004 0.57 0.58 0.56 0.58 17,150,000.00
23/09/2004 0.57 0.57 0.55 0.56 6,500,000.00
22/09/2004 0.58 0.59 0.56 0.57 4,440,000.00
21/09/2004 0.57 0.58 0.57 0.57 3,240,000.00
20/09/2004 0.56 0.57 0.56 0.57 290,000.00
17/09/2004 0.57 0.57 0.56 0.56 4,810,000.00
16/09/2004 0.57 0.57 0.56 0.56 1,120,000.00
15/09/2004 0.55 0.57 0.55 0.57 7,190,000.00
14/09/2004 0.57 0.57 0.54 0.55 8,450,000.00
13/09/2004 0.60 0.60 0.57 0.57 17,850,000.00
10/09/2004 0.60 0.60 0.58 0.60 10,380,000.00
09/09/2004 0.61 0.63 0.59 0.59 32,110,000.00
08/09/2004 0.55 0.62 0.55 0.62 73,270,000.00
07/09/2004 0.55 0.55 0.53 0.54 11,450,000.00
06/09/2004 0.53 0.54 0.53 0.53 9,480,000.00
03/09/2004 0.53 0.54 0.52 0.52 21,790,000.00
02/09/2004 0.49 0.53 0.49 0.52 16,420,000.00
01/09/2004 0.49 0.49 0.49 0.49 2,470,000.00
31/08/2004 0.49 0.49 0.48 0.48 670,000.00
30/08/2004 0.48 0.49 0.47 0.49 7,580,000.00
27/08/2004 0.49 0.49 0.49 0.49 1,680,000.00
26/08/2004 0.50 0.50 0.49 0.49 3,540,000.00
25/08/2004 0.49 0.50 0.49 0.49 4,560,000.00
24/08/2004 0.50 0.50 0.48 0.49 16,050,000.00
23/08/2004 0.51 0.52 0.50 0.50 4,870,000.00
20/08/2004 0.52 0.52 0.50 0.50 6,020,000.00
19/08/2004 0.51 0.51 0.50 0.50 3,400,000.00
18/08/2004 0.50 0.50 0.49 0.50 5,480,000.00
17/08/2004 0.51 0.51 0.50 0.50 7,880,000.00
16/08/2004 0.52 0.53 0.51 0.52 10,750,000.00
13/08/2004 0.52 0.52 0.50 0.51 4,850,000.00
12/08/2004 0.50 0.52 0.50 0.51 7,440,000.00
11/08/2004 0.49 0.52 0.49 0.50 22,640,000.00
10/08/2004 0.49 0.50 0.49 0.50 12,750,000.00
09/08/2004 0.50 0.50 0.48 0.49 15,710,000.00
06/08/2004 0.50 0.50 0.49 0.49 9,440,000.00
05/08/2004 0.53 0.53 0.50 0.51 10,020,000.00
04/08/2004 0.51 0.54 0.51 0.53 4,300,000.00
03/08/2004 0.51 0.52 0.50 0.51 7,310,000.00
02/08/2004 0.53 0.53 0.50 0.51 9,750,000.00
30/07/2004 0.56 0.56 0.51 0.53 18,080,000.00
29/07/2004 0.58 0.59 0.58 0.58 3,700,000.00
28/07/2004 0.58 0.59 0.58 0.58 4,590,000.00
27/07/2004 0.57 0.58 0.57 0.57 3,120,000.00
26/07/2004 0.58 0.58 0.57 0.57 1,390,000.00
23/07/2004 0.58 0.58 0.58 0.58 2,720,000.00
22/07/2004 0.58 0.59 0.58 0.58 2,770,000.00
21/07/2004 0.58 0.59 0.58 0.58 3,840,000.00
20/07/2004 0.57 0.59 0.57 0.58 3,700,000.00
19/07/2004 0.57 0.58 0.57 0.57 2,510,000.00
16/07/2004 0.58 0.58 0.57 0.57 1,230,000.00
15/07/2004 0.57 0.58 0.57 0.57 6,860,000.00
14/07/2004 0.59 0.59 0.58 0.58 9,610,000.00
13/07/2004 0.59 0.59 0.58 0.59 5,620,000.00
12/07/2004 0.60 0.61 0.59 0.59 2,510,000.00
09/07/2004 0.59 0.60 0.59 0.60 30,000.00
08/07/2004 0.61 0.61 0.59 0.59 3,640,000.00
07/07/2004 0.61 0.62 0.61 0.61 4,570,000.00
06/07/2004 0.61 0.62 0.61 0.61 4,930,000.00
05/07/2004 0.63 0.63 0.61 0.61 3,400,000.00
02/07/2004 0.63 0.63 0.62 0.62 17,840,000.00
01/07/2004 0.59 0.62 0.59 0.62 19,060,000.00
30/06/2004 0.60 0.60 0.59 0.59 2,540,000.00
29/06/2004 0.59 0.59 0.59 0.59 5,190,000.00
28/06/2004 0.59 0.60 0.59 0.59 980,000.00
25/06/2004 0.60 0.60 0.58 0.59 4,310,000.00
24/06/2004 0.61 0.61 0.59 0.60 7,170,000.00
23/06/2004 0.59 0.60 0.59 0.60 9,000,000.00
22/06/2004 0.60 0.61 0.58 0.58 11,620,000.00
21/06/2004 0.61 0.61 0.61 0.61 3,520,000.00
18/06/2004 0.60 0.60 0.59 0.59 2,090,000.00
17/06/2004 0.60 0.60 0.60 0.60 1,620,000.00
16/06/2004 0.60 0.60 0.59 0.59 5,990,000.00
15/06/2004 0.61 0.61 0.60 0.61 11,150,000.00
14/06/2004 0.62 0.62 0.61 0.61 4,810,000.00
11/06/2004 0.61 0.62 0.60 0.62 9,440,000.00
10/06/2004 0.63 0.64 0.61 0.62 13,920,000.00
09/06/2004 0.64 0.65 0.62 0.62 10,830,000.00
08/06/2004 0.60 0.65 0.59 0.65 45,970,000.00
07/06/2004 0.57 0.60 0.57 0.58 16,920,000.00
04/06/2004 0.58 0.58 0.57 0.57 5,050,000.00
03/06/2004 0.58 0.59 0.58 0.58 10,870,000.00
02/06/2004 0.57 0.58 0.57 0.57 5,180,000.00
01/06/2004 0.57 0.57 0.57 0.57 1,900,000.00
31/05/2004 0.58 0.58 0.57 0.57 480,000.00
28/05/2004 0.57 0.58 0.57 0.58 5,810,000.00
27/05/2004 0.56 0.56 0.56 0.56 1,710,000.00
26/05/2004 0.56 0.57 0.56 0.57 800,000.00
25/05/2004 0.55 0.56 0.55 0.56 1,480,000.00
24/05/2004 0.56 0.56 0.55 0.55 4,120,000.00
21/05/2004 0.55 0.57 0.55 0.57 220,000.00
20/05/2004 0.57 0.58 0.56 0.56 3,730,000.00
19/05/2004 0.58 0.58 0.56 0.56 4,490,000.00
18/05/2004 0.56 0.58 0.56 0.58 7,650,000.00
17/05/2004 0.57 0.57 0.56 0.56 7,700,000.00
14/05/2004 0.58 0.58 0.57 0.57 830,000.00
13/05/2004 0.58 0.58 0.57 0.57 9,250,000.00
12/05/2004 0.58 0.59 0.57 0.58 5,900,000.00
11/05/2004 0.56 0.57 0.56 0.57 4,720,000.00
07/05/2004 0.57 0.59 0.56 0.59 9,670,000.00
06/05/2004 0.57 0.57 0.56 0.56 4,800,000.00
05/05/2004 0.57 0.57 0.57 0.57 6,450,000.00
04/05/2004 0.56 0.57 0.56 0.57 7,090,000.00
03/05/2004 0.57 0.57 0.56 0.56 3,870,000.00
30/04/2004 0.57 0.57 0.56 0.56 5,060,000.00
29/04/2004 0.58 0.59 0.57 0.57 9,210,000.00
28/04/2004 0.58 0.61 0.58 0.59 19,260,000.00
27/04/2004 0.57 0.59 0.57 0.58 14,410,000.00
26/04/2004 0.58 0.58 0.57 0.57 6,770,000.00
23/04/2004 0.58 0.59 0.57 0.58 10,360,000.00
22/04/2004 0.56 0.59 0.56 0.58 24,840,000.00
21/04/2004 0.54 0.56 0.54 0.55 9,830,000.00
20/04/2004 0.54 0.55 0.53 0.55 13,790,000.00
19/04/2004 0.53 0.53 0.52 0.52 4,960,000.00
16/04/2004 0.52 0.54 0.52 0.53 9,660,000.00
15/04/2004 0.52 0.52 0.51 0.51 1,970,000.00
14/04/2004 0.49 0.52 0.49 0.52 5,630,000.00
13/04/2004 0.52 0.52 0.50 0.50 5,730,000.00
12/04/2004 0.53 0.53 0.51 0.51 2,150,000.00
06/04/2004 0.53 0.54 0.52 0.53 4,070,000.00
05/04/2004 0.50 0.53 0.50 0.53 7,650,000.00
02/04/2004 0.50 0.51 0.50 0.50 2,040,000.00
01/04/2004 0.50 0.50 0.49 0.49 1,350,000.00
31/03/2004 0.48 0.52 0.48 0.50 3,220,000.00
30/03/2004 0.49 0.50 0.48 0.48 5,170,000.00
29/03/2004 0.49 0.49 0.48 0.48 2,010,000.00
26/03/2004 0.52 0.52 0.49 0.49 7,700,000.00
25/03/2004 0.52 0.52 0.49 0.49 6,650,000.00
24/03/2004 0.55 0.55 0.49 0.50 13,210,000.00
23/03/2004 0.56 0.57 0.54 0.54 6,070,000.00
22/03/2004 0.56 0.59 0.56 0.57 28,910,000.00
19/03/2004 0.55 0.57 0.54 0.56 26,270,000.00
18/03/2004 0.51 0.53 0.51 0.51 10,720,000.00
17/03/2004 0.51 0.52 0.47 0.50 28,320,000.00
16/03/2004 0.54 0.54 0.51 0.51 9,410,000.00
15/03/2004 0.58 0.58 0.55 0.55 3,810,000.00
12/03/2004 0.58 0.58 0.55 0.56 4,530,000.00
11/03/2004 0.58 0.58 0.56 0.56 1,270,000.00
10/03/2004 0.58 0.58 0.57 0.58 1,370,000.00
09/03/2004 0.58 0.58 0.57 0.57 6,230,000.00
08/03/2004 0.59 0.59 0.59 0.59 210,000.00
05/03/2004 0.60 0.60 0.59 0.59 1,110,000.00
04/03/2004 0.59 0.61 0.59 0.59 2,680,000.00
03/03/2004 0.60 0.60 0.58 0.59 4,090,000.00
02/03/2004 0.61 0.61 0.59 0.59 4,500,000.00
01/03/2004 0.59 0.61 0.59 0.60 11,710,000.00
27/02/2004 0.60 0.60 0.58 0.59 6,360,000.00
26/02/2004 0.58 0.59 0.58 0.59 2,630,000.00
24/02/2004 0.57 0.58 0.57 0.57 6,030,000.00
23/02/2004 0.60 0.60 0.59 0.59 160,000.00
20/02/2004 0.60 0.60 0.59 0.59 4,080,000.00
19/02/2004 0.60 0.60 0.58 0.58 2,840,000.00
18/02/2004 0.61 0.61 0.58 0.58 22,260,000.00
17/02/2004 0.60 0.60 0.58 0.60 7,270,000.00
16/02/2004 0.65 0.65 0.59 0.59 11,070,000.00
13/02/2004 0.64 0.66 0.63 0.64 25,040,000.00
12/02/2004 0.61 0.65 0.60 0.64 37,340,000.00
11/02/2004 0.60 0.61 0.59 0.59 3,980,000.00
10/02/2004 0.58 0.60 0.58 0.59 9,580,000.00
09/02/2004 0.59 0.59 0.58 0.58 10,880,000.00
06/02/2004 0.57 0.60 0.56 0.58 15,000,000.00
05/02/2004 0.56 0.58 0.56 0.57 9,980,000.00
04/02/2004 0.62 0.62 0.56 0.56 18,750,000.00
03/02/2004 0.65 0.65 0.60 0.61 110,560,000.00
02/02/2004 0.67 0.68 0.64 0.64 2,850,000.00
30/01/2004 0.66 0.67 0.63 0.67 6,860,000.00
29/01/2004 0.66 0.67 0.64 0.65 13,600,000.00
28/01/2004 0.71 0.72 0.69 0.69 12,380,000.00
27/01/2004 0.70 0.71 0.67 0.69 21,510,000.00
26/01/2004 0.74 0.76 0.68 0.68 16,680,000.00
23/01/2004 0.77 0.77 0.73 0.73 14,730,000.00
22/01/2004 0.74 0.80 0.74 0.76 78,930,000.00
21/01/2004 0.66 0.72 0.66 0.72 60,820,000.00
20/01/2004 0.63 0.66 0.62 0.64 10,820,000.00
19/01/2004 0.62 0.64 0.62 0.62 8,040,000.00
16/01/2004 0.63 0.64 0.61 0.61 3,720,000.00
15/01/2004 0.63 0.64 0.60 0.62 27,550,000.00
14/01/2004 0.67 0.70 0.66 0.68 28,140,000.00
13/01/2004 0.62 0.68 0.62 0.66 36,250,000.00
12/01/2004 0.61 0.64 0.60 0.61 12,100,000.00
09/01/2004 0.57 0.62 0.57 0.61 31,040,000.00
08/01/2004 0.55 0.58 0.55 0.58 11,890,000.00
07/01/2004 0.56 0.58 0.55 0.56 18,120,000.00
06/01/2004 0.50 0.55 0.50 0.55 28,420,000.00
05/01/2004 0.50 0.50 0.49 0.49 1,370,000.00

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