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

2002

Dec 4, 2023 | Historical Share Price

Date Open High Low Close  Volume
27/12/2002 0.11 0.11 0.11 0.11 1,140,000.00
26/12/2002 0.11 0.11 0.11 0.11 800,000.00
23/12/2002 0.11 0.11 0.11 0.11 100,000.00
20/12/2002 0.10 0.11 0.10 0.11 2,900,000.00
19/12/2002 0.11 0.11 0.10 0.10 2,170,000.00
18/12/2002 0.12 0.12 0.11 0.12 1,320,000.00
17/12/2002 0.12 0.13 0.12 0.12 1,700,000.00
16/12/2002 0.12 0.13 0.12 0.12 8,570,000.00
13/12/2002 0.11 0.12 0.11 0.11 6,130,000.00
12/12/2002 0.09 0.11 0.09 0.11 6,800,000.00
11/12/2002 0.09 0.09 0.08 0.09 14,700,000.00
10/12/2002 0.10 0.10 0.08 0.08 15,600,000.00
09/12/2002 0.10 0.11 0.10 0.10 5,000,000.00
06/12/2002 0.00 0.00 0.00 0.00  –
05/12/2002 0.12 0.12 0.10 0.10 70,460,000.00
04/12/2002 0.14 0.14 0.12 0.12 3,280,000.00
03/12/2002 0.15 0.15 0.14 0.14 1,010,000.00
02/12/2002 0.14 0.15 0.14 0.15 900,000.00
29/11/2002 0.13 0.14 0.13 0.14 470,000.00
28/11/2002 0.14 0.14 0.12 0.12 13,210,000.00
27/11/2002 0.15 0.15 0.14 0.14 8,070,000.00
26/11/2002 0.15 0.15 0.15 0.15 4,680,000.00
25/11/2002 0.15 0.15 0.15 0.15 1,620,000.00
22/11/2002 0.15 0.16 0.15 0.15 3,800,000.00
21/11/2002 0.17 0.17 0.15 0.15 4,990,000.00
20/11/2002 0.18 0.18 0.16 0.17 3,900,000.00
19/11/2002 0.15 0.18 0.13 0.18 3,730,000.00
18/11/2002 0.18 0.18 0.15 0.16 2,360,000.00
15/11/2002 0.20 0.20 0.18 0.19 2,300,000.00
14/11/2002 0.20 0.20 0.20 0.20 710,000.00
13/11/2002 0.20 0.20 0.19 0.20 770,000.00
12/11/2002 0.20 0.20 0.20 0.20 870,000.00
11/11/2002 0.20 0.20 0.20 0.20 1,680,000.00
08/11/2002 0.22 0.22 0.20 0.21 890,000.00
07/11/2002 0.21 0.22 0.20 0.22 3,620,000.00
06/11/2002 0.20 0.21 0.20 0.20 3,260,000.00
05/11/2002 0.20 0.20 0.20 0.20 960,000.00
04/11/2002 0.19 0.20 0.18 0.20 3,710,000.00
30/10/2002 0.19 0.19 0.19 0.19 2,300,000.00
29/10/2002 0.19 0.20 0.19 0.20 2,540,000.00
28/10/2002 0.19 0.19 0.19 0.19 2,080,000.00
25/10/2002 0.18 0.19 0.18 0.19 2,770,000.00
24/10/2002 0.19 0.19 0.19 0.19 3,900,000.00
23/10/2002 0.20 0.20 0.19 0.19 1,080,000.00
22/10/2002 0.18 0.20 0.18 0.20 220,000.00
21/10/2002 0.18 0.20 0.17 0.20 560,000.00
18/10/2002 0.19 0.19 0.18 0.19 3,280,000.00
17/10/2002 0.20 0.20 0.19 0.19 3,050,000.00
16/10/2002 0.22 0.22 0.20 0.20 6,470,000.00
15/10/2002 0.22 0.22 0.22 0.22 1,060,000.00
14/10/2002 0.22 0.22 0.22 0.22 1,150,000.00
11/10/2002 0.23 0.23 0.22 0.23 1,650,000.00
10/10/2002 0.22 0.23 0.22 0.23 3,470,000.00
09/10/2002 0.22 0.24 0.22 0.24 20,000.00
08/10/2002 0.23 0.23 0.22 0.23 3,470,000.00
07/10/2002 0.23 0.23 0.23 0.23 310,000.00
04/10/2002 0.22 0.23 0.22 0.23 200,000.00
03/10/2002 0.23 0.23 0.23 0.23 1,800,000.00
02/10/2002 0.24 0.24 0.23 0.23 1,790,000.00
01/10/2002 0.24 0.24 0.24 0.24 770,000.00
30/09/2002 0.24 0.24 0.24 0.24 2,450,000.00
27/09/2002 0.25 0.25 0.25 0.25 1,010,000.00
26/09/2002 0.26 0.26 0.24 0.24 1,340,000.00
25/09/2002 0.24 0.24 0.24 0.24 1,630,000.00
24/09/2002 0.24 0.24 0.24 0.24 1,060,000.00
23/09/2002 0.25 0.25 0.25 0.25 500,000.00
20/09/2002 0.25 0.25 0.24 0.25 1,620,000.00
19/09/2002 0.25 0.26 0.24 0.24 5,220,000.00
18/09/2002 0.25 0.27 0.25 0.26 730,000.00
17/09/2002 0.25 0.27 0.25 0.27 3,640,000.00
16/09/2002 0.26 0.26 0.25 0.25 2,490,000.00
13/09/2002 0.26 0.28 0.26 0.27 13,350,000.00
12/09/2002 0.26 0.27 0.26 0.27 1,800,000.00
11/09/2002 0.25 0.28 0.25 0.26 26,950,000.00
10/09/2002 0.25 0.25 0.25 0.25 7,150,000.00
09/09/2002 0.24 0.25 0.24 0.25 6,740,000.00
06/09/2002 0.25 0.25 0.23 0.24 1,690,000.00
05/09/2002 0.24 0.25 0.24 0.24 3,480,000.00
04/09/2002 0.23 0.24 0.23 0.24 8,890,000.00
03/09/2002 0.23 0.23 0.23 0.23 730,000.00
02/09/2002 0.23 0.25 0.23 0.23 2,480,000.00
30/08/2002 0.24 0.24 0.23 0.24 2,490,000.00
29/08/2002 0.24 0.25 0.24 0.24 8,320,000.00
28/08/2002 0.22 0.26 0.22 0.24 23,020,000.00
27/08/2002 0.22 0.23 0.22 0.23 9,030,000.00
26/08/2002 0.22 0.23 0.22 0.22 3,350,000.00
23/08/2002 0.23 0.23 0.22 0.22 7,100,000.00
22/08/2002 0.23 0.23 0.22 0.22 10,990,000.00
21/08/2002 0.25 0.25 0.22 0.23 21,500,000.00
20/08/2002 0.27 0.27 0.26 0.26 5,470,000.00
19/08/2002 0.27 0.28 0.27 0.28 2,150,000.00
16/08/2002 0.28 0.28 0.28 0.28 320,000.00
14/08/2002 0.27 0.29 0.27 0.29 2,390,000.00
13/08/2002 0.27 0.28 0.27 0.27 8,440,000.00
12/08/2002 0.28 0.28 0.26 0.26 6,560,000.00
09/08/2002 0.28 0.29 0.28 0.29 420,000.00
08/08/2002 0.28 0.30 0.28 0.29 1,160,000.00
07/08/2002 0.27 0.28 0.27 0.27 3,920,000.00
06/08/2002 0.28 0.28 0.27 0.27 7,700,000.00
05/08/2002 0.31 0.31 0.29 0.29 5,500,000.00
02/08/2002 0.31 0.32 0.31 0.31 5,380,000.00
01/08/2002 0.31 0.32 0.31 0.31 3,300,000.00
31/07/2002 0.33 0.33 0.33 0.33 1,280,000.00
30/07/2002 0.32 0.33 0.32 0.33 3,760,000.00
29/07/2002 0.32 0.32 0.31 0.31 720,000.00
26/07/2002 0.33 0.33 0.31 0.32 1,780,000.00
25/07/2002 0.32 0.33 0.31 0.32 5,610,000.00
24/07/2002 0.34 0.34 0.33 0.34 1,600,000.00
23/07/2002 0.36 0.36 0.34 0.34 2,470,000.00
22/07/2002 0.35 0.36 0.33 0.36 580,000.00
19/07/2002 0.34 0.36 0.34 0.36 2,730,000.00
18/07/2002 0.33 0.33 0.33 0.33 300,000.00
17/07/2002 0.34 0.34 0.32 0.33 3,300,000.00
16/07/2002 0.34 0.34 0.31 0.34 3,600,000.00
12/07/2002 0.34 0.34 0.33 0.34 4,250,000.00
11/07/2002 0.36 0.36 0.35 0.35 500,000.00
10/07/2002 0.36 0.38 0.35 0.38 6,320,000.00
09/07/2002 0.35 0.36 0.33 0.36 1,080,000.00
08/07/2002 0.35 0.36 0.35 0.36 6,400,000.00
05/07/2002 0.32 0.34 0.30 0.34 6,710,000.00
04/07/2002 0.32 0.33 0.32 0.32 1,760,000.00
03/07/2002 0.34 0.34 0.32 0.33 8,400,000.00
02/07/2002 0.35 0.36 0.35 0.35 5,930,000.00
01/07/2002 0.36 0.37 0.36 0.37 4,180,000.00
28/06/2002 0.39 0.40 0.35 0.35 10,580,000.00
27/06/2002 0.39 0.41 0.37 0.38 7,660,000.00
26/06/2002 0.45 0.45 0.39 0.40 14,930,000.00
25/06/2002 0.44 0.45 0.44 0.45 1,950,000.00
24/06/2002 0.44 0.45 0.44 0.44 2,910,000.00
21/06/2002 0.47 0.47 0.45 0.45 6,140,000.00
20/06/2002 0.48 0.48 0.46 0.47 8,880,000.00
19/06/2002 0.51 0.52 0.50 0.50 8,590,000.00
18/06/2002 0.50 0.51 0.50 0.51 1,290,000.00
17/06/2002 0.51 0.51 0.50 0.50 2,100,000.00
14/06/2002 0.52 0.52 0.51 0.51 1,450,000.00
13/06/2002 0.54 0.54 0.51 0.51 1,610,000.00
11/06/2002 0.51 0.51 0.51 0.51 1,100,000.00
10/06/2002 0.53 0.53 0.52 0.53 890,000.00
07/06/2002 0.52 0.52 0.50 0.50 7,510,000.00
06/06/2002 0.53 0.54 0.52 0.53 4,990,000.00
05/06/2002 0.54 0.56 0.53 0.53 6,930,000.00
04/06/2002 0.52 0.54 0.52 0.54 4,380,000.00
03/06/2002 0.51 0.51 0.51 0.51 2,070,000.00
31/05/2002 0.52 0.52 0.51 0.51 2,950,000.00
30/05/2002 0.51 0.52 0.50 0.51 4,470,000.00
29/05/2002 0.50 0.52 0.50 0.52 6,720,000.00
28/05/2002 0.52 0.52 0.50 0.50 6,500,000.00
27/05/2002 0.54 0.54 0.53 0.53 1,170,000.00
24/05/2002 0.53 0.54 0.53 0.54 3,230,000.00
23/05/2002 0.51 0.53 0.51 0.52 2,530,000.00
22/05/2002 0.54 0.54 0.50 0.52 13,900,000.00
21/05/2002 0.58 0.58 0.54 0.54 5,090,000.00
20/05/2002 0.59 0.59 0.59 0.59 330,000.00
17/05/2002 0.60 0.60 0.59 0.59 1,770,000.00
16/05/2002 0.60 0.61 0.59 0.60 4,410,000.00
15/05/2002 0.59 0.60 0.59 0.59 1,260,000.00
14/05/2002 0.58 0.60 0.58 0.58 1,980,000.00
13/05/2002 0.59 0.59 0.57 0.57 5,940,000.00
10/05/2002 0.59 0.59 0.59 0.59 560,000.00
09/05/2002 0.61 0.61 0.59 0.59 3,060,000.00
08/05/2002 0.62 0.62 0.60 0.60 2,710,000.00
07/05/2002 0.62 0.62 0.61 0.62 1,040,000.00
06/05/2002 0.63 0.64 0.62 0.63 1,700,000.00
03/05/2002 0.61 0.66 0.61 0.65 6,750,000.00
02/05/2002 0.63 0.63 0.61 0.61 4,290,000.00
30/04/2002 0.59 0.63 0.59 0.61 7,680,000.00
29/04/2002 0.57 0.58 0.57 0.58 4,020,000.00
26/04/2002 0.59 0.59 0.58 0.59 3,570,000.00
25/04/2002 0.62 0.62 0.57 0.59 12,570,000.00
24/04/2002 0.64 0.65 0.62 0.62 6,520,000.00
23/04/2002 0.64 0.66 0.63 0.65 2,230,000.00
22/04/2002 0.66 0.66 0.62 0.64 3,550,000.00
19/04/2002 0.64 0.66 0.63 0.66 14,950,000.00
18/04/2002 0.64 0.64 0.61 0.63 11,010,000.00
17/04/2002 0.65 0.66 0.61 0.64 32,780,000.00
16/04/2002 0.70 0.70 0.63 0.64 27,630,000.00
15/04/2002 0.72 0.72 0.71 0.71 3,780,000.00
12/04/2002 0.74 0.74 0.71 0.72 21,400,000.00
11/04/2002 0.74 0.75 0.73 0.75 10,880,000.00
10/04/2002 0.76 0.76 0.73 0.74 9,910,000.00
09/04/2002 0.78 0.78 0.76 0.76 7,440,000.00
05/04/2002 0.79 0.81 0.78 0.78 5,730,000.00
04/04/2002 0.79 0.79 0.78 0.79 2,780,000.00
03/04/2002 0.80 0.82 0.79 0.81 12,460,000.00
02/04/2002 0.78 0.80 0.78 0.80 1,840,000.00
01/04/2002 0.79 0.79 0.77 0.78 2,130,000.00
27/03/2002 0.78 0.79 0.78 0.79 3,000,000.00
26/03/2002 0.79 0.79 0.78 0.78 1,950,000.00
25/03/2002 0.80 0.80 0.79 0.79 3,600,000.00
22/03/2002 0.78 0.81 0.78 0.81 16,010,000.00
21/03/2002 0.78 0.80 0.77 0.77 9,220,000.00
20/03/2002 0.77 0.78 0.77 0.77 12,440,000.00
19/03/2002 0.78 0.80 0.77 0.77 6,610,000.00
18/03/2002 0.78 0.78 0.75 0.77 6,980,000.00
15/03/2002 0.76 0.79 0.76 0.78 7,940,000.00
14/03/2002 0.77 0.78 0.76 0.76 7,430,000.00
13/03/2002 0.76 0.78 0.76 0.77 43,040,000.00
12/03/2002 0.76 0.77 0.73 0.77 12,900,000.00
11/03/2002 0.81 0.81 0.75 0.76 28,040,000.00
08/03/2002 0.84 0.84 0.81 0.81 3,510,000.00
07/03/2002 0.81 0.85 0.81 0.83 14,810,000.00
06/03/2002 0.82 0.83 0.79 0.80 13,800,000.00
05/03/2002 0.85 0.85 0.80 0.82 40,550,000.00
04/03/2002 0.86 0.86 0.83 0.84 28,350,000.00
01/03/2002 0.84 0.85 0.81 0.83 17,270,000.00
28/02/2002 0.88 0.88 0.84 0.84 10,710,000.00
27/02/2002 0.86 0.88 0.83 0.87 11,660,000.00
26/02/2002 0.91 0.91 0.83 0.84 36,240,000.00
22/02/2002 0.90 0.91 0.88 0.90 22,270,000.00
21/02/2002 0.92 0.93 0.89 0.93 18,180,000.00
20/02/2002 0.94 0.96 0.89 0.90 51,360,000.00
19/02/2002 0.93 0.98 0.93 0.96 53,400,000.00
18/02/2002 0.86 0.93 0.86 0.93 82,730,000.00
15/02/2002 0.83 0.86 0.83 0.85 33,000,000.00
14/02/2002 0.80 0.83 0.80 0.81 44,590,000.00
13/02/2002 0.79 0.80 0.78 0.79 7,020,000.00
12/02/2002 0.81 0.81 0.78 0.79 15,030,000.00
11/02/2002 0.76 0.81 0.76 0.79 33,420,000.00
08/02/2002 0.71 0.75 0.70 0.75 21,890,000.00
07/02/2002 0.78 0.78 0.70 0.74 35,540,000.00
06/02/2002 0.80 0.82 0.78 0.79 17,820,000.00
05/02/2002 0.77 0.81 0.77 0.80 16,660,000.00
04/02/2002 0.83 0.84 0.78 0.79 12,320,000.00
01/02/2002 0.84 0.86 0.81 0.83 40,980,000.00
31/01/2002 0.77 0.83 0.77 0.83 50,220,000.00
30/01/2002 0.75 0.76 0.73 0.76 13,900,000.00
29/01/2002 0.81 0.82 0.77 0.77 31,590,000.00
28/01/2002 0.77 0.81 0.72 0.81 72,520,000.00
25/01/2002 0.72 0.78 0.70 0.76 39,110,000.00
24/01/2002 0.71 0.74 0.70 0.71 56,590,000.00
23/01/2002 0.66 0.71 0.66 0.67 43,350,000.00
22/01/2002 0.58 0.67 0.58 0.66 58,250,000.00
21/01/2002 0.59 0.61 0.58 0.59 21,400,000.00
18/01/2002 0.59 0.60 0.56 0.58 21,540,000.00
17/01/2002 0.53 0.58 0.52 0.58 51,390,000.00
16/01/2002 0.51 0.53 0.50 0.53 10,210,000.00
15/01/2002 0.54 0.54 0.49 0.51 14,040,000.00
14/01/2002 0.56 0.56 0.55 0.55 2,240,000.00
11/01/2002 0.55 0.57 0.55 0.56 4,300,000.00
10/01/2002 0.56 0.56 0.55 0.56 2,670,000.00
09/01/2002 0.53 0.58 0.53 0.57 11,750,000.00
08/01/2002 0.63 0.63 0.52 0.52 53,890,000.00
07/01/2002 0.64 0.65 0.63 0.64 4,230,000.00
04/01/2002 0.63 0.65 0.62 0.64 6,720,000.00
03/01/2002 0.62 0.63 0.61 0.61 8,060,000.00
02/01/2002 0.60 0.63 0.60 0.62 1,550,000.00

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