Stock Information

Stock Quote

Stock Information as of September 18, 2026 15:15:00

PSE : LPZ Listed Investments
Open : 5.75 ABS – CBN : 3.00 DOWN 0.30
High : 5.75 ABS – CBN PDR : 2.64 UP 0.26 
Close : 5.70 FPH : 93.00 DOWN 1.50
Change (%) -0.87% FGEN : 21.00 DOWN 0.80
Volume : 326,400 MERALCO : 480.00 DOWN 4.60
52 Week High : 6.85 ROCK : 2.85 UP 0.02
52 Week Low: 3.56 PSEi : 5,855.91 DOWN 102.73

Outstanding Shares = 4,519,406,911
Market Capitalization = 25,986,589,738.25

Historical Share Price

 

2025 2024 2023 2022 2021 2020 2019 2018 2017 2016
2015 2014 2013 2012 2011 2010 2009 2008 2007 2006
2005 2004 2003 2002 2001 2000

 

 

Date Open High Low Close Volume
01/02/26 3.75 3.78 3.75 3.78 162,000
01/05/26 3.78 3.91 3.78 3.90 480,000
01/06/26 3.75 3.92 3.74 3.81 656,000
01/07/26 3.81 3.81 3.56 3.56 5,695,000
01/08/26 3.76 3.76 3.59 3.59 1,220,000
01/09/26 3.68 3.80 3.61 3.80 563,000
01/12/26 3.80 3.88 3.80 3.85 2,019,000
01/13/26 3.80 3.82 3.80 3.82 50,000
01/14/26 3.85 3.85 3.61 3.81 2,382,000
01/15/26 3.81 3.81 3.72 3.72 2,000,000
01/16/26 3.75 3.76 3.71 3.73 66,000
01/19/26 3.73 3.83 3.73 3.76 380,000
01/20/26 0.00 0.00 0.00 0.00 –
01/21/26 3.71 3.75 3.71 3.75 260,000
01/22/26 3.75 3.75 3.75 3.75 260,000
01/23/26 3.75 3.75 3.75 3.75 218,000
01/26/26 3.70 3.80 3.61 3.75 202,000
01/27/26 3.70 3.71 3.70 3.71 31,000
01/28/26 3.84 3.84 3.60 3.75 318,000
01/29/26 0.00 0.00 0.00 0.00 –
01/30/26 3.61 3.64 3.61 3.64 164,000

 

 

Date Open High Low Close Volume
02/02/26 3.61 3.63 3.61 3.63 78,000
02/03/26 3.65 3.65 3.60 3.61 812,000
02/04/26 3.61 3.75 3.61 3.75 266,000
02/05/26 3.75 3.75 3.74 3.75     224,000
02/06/26 3.75 3.75 3.74 3.74 376,000
02/09/26 3.63 3.76 3.63 3.75 216,000
02/10/26 3.75 3.76 3.74 3.76 368,000
02/11/26 3.76 3.90 3.70 3.76 749,000
02/12/26 3.76 3.89 3.68 3.69 220,000
02/13/26 3.70 3.90 3.69 3.76 301,000
02/16/26 3.76 3.89 3.76 3.80 139,000
02/18/26 3.75 4.10 3.75 4.00 2,048,000
02/19/26 4.10 4.15 3.90 3.90 382,000
02/20/26 3.90 4.01 3.90 4.00 1,568,000
02/23/26 3.92 4.00 3.92 4.00 1,265,000
02/24/26 4.00 4.00 3.89 3.99 1,301,000
02/25/26 4.00 4.01 4.00 4.01 1,313,000
02/26/26 4.01 4.01 3.98 3.98

1,250,000

02/27/26

 4.05 4.05 3.86 4.01 1,560,000

 

 

Date Open High Low Close Volume
03/02/2026 0.00 0.00 0.00 0.00 –
03/03/2026  3.91 3.91 3.90 3.90 21,000
03/04/2026  0.00 0.00 0.00 0.00 –
03/05/2026 4.00 4.00 3.70 3.89 11,000
03/06/2026 3.90 3.90 3.85 3.85 19,000
03/09/2026 3.85 3.90 3.85 3.90 56,000
03/10/2026 3.66 3.66 3.66 3.66 57,000
03/11/2026 3.71 3.75 3.71 3.75 140,000
03/12/2026 3.75 3.75 3.71 3.75 125,000
03/13/2026 3.68 3.75 3.68 3.75 126,000
03/16/2026 3.75 3.75 3.75 3.75 125,000
03/17/2026 3.67 3.75 3.67 3.68 25,000
03/18/2026 3.68 3.68 3.63 3.63 37,000
03/19/2026 3.63 3.67 3.62 3.62 123,000
03/23/2026 3.63 3.63 3.62 3.62 65,000
03/24/2026 3.63 3.63 3.62 3.62 5,000
03/25/2026 3.62 3.96 3.62 3.96 198,000
03/26/2026 3.84 4.00 3.75 3.82 743,000
03/27/2026 3.66 3.80 3.66 3.76 295,000
03/30/2026 3.68 3.68 3.64 3.65 58,000
03/31/2026 3.70 3.70 3.64 3.64 55,000

 

 

Date Open High Low Close Volume
04/01/26 3.70 3.75 3.70 3.75 35,000
04/06/26 3.75 3.75 3.75 3.75 138,000
04/07/26 3.80 3.94 3.80 3.81 85,000
04/08/26 3.81 4.00 3.75 4.00 2,925,000
04/10/26 3.93 4.00 3.93 4.00 1,806,000
04/13/26 3.94 3.99 3.86 3.91 103,000
04/14/26 3.91 3.96 3.86 3.90 290,000
04/15/26 3.91 3.91 3.89 3.91 857,000
04/16/26 3.89 3.89 3.78 3.79 82,000
04/17/26 3.79 3.90 3.77 3.90 360,000
04/20/26 3.94 3.94 3.84 3.90  398,000
04/20/26 3.90 3.91 3.87 3.91 1,413,000
04/22/26 3.90 3.93 3.90 3.92 1,618,000
04/23/26 3.93 3.93 3.86 3.93 819,000
04/24/26 3.90 3.93 3.90 3.91 200,000
04/27/26 3.90 3.91 3.80 3.80 16,000
04/28/26 3.81 3.86 3.72 3.86 95,000
04/29/26 3.86 3.86 3.85 3.85   25,000
04/30/26 3.86 3.86 3.86 3.86 250,000

 

 

Date Open High Low Close Volume
05/04/26 3.86 3.86 3.85 3.85 33,000
05/05/26 3.85 3.89 3.85 3.88 52,000
05/06/26 3.90 3.90 3.90 3.90 247,000
05/07/26 3.91 3.96 3.87 3.93 1,738,000
05/08/26 3.90 3.92 3.90 3.90 187,000
05/11/26 3.91 3.96 3.91 3.93 508,000
05/12/26 3.93 3.98 3.92 3.92 973,000
05/13/26 3.95 3.95 3.91 3.94 381,000
05/14/26 3.91 4.15 3.91 4.03 3,497,000
05/15/26 4.00 4.00 3.97 4.00 1,163,000
05/18/26 3.99 4.00 3.93 3.93 1,358,000
05/19/26 3.93 3.96 3.92 3.95 381.000
05/20/26 3.93 3.93 3.93 3.93 193,000
05/21/26 3.93 3.93 3.93 3.93 1,227,000
05/22/26 3.93 3.93 3.93 3.93 462,000
05/25/26 3.94 3.94 3.72 3.73 12,000
05/26/26 3.74 3.80 3.73 3.75 46,000
05/28/26 3.80 3.80 3.72 3.72 463,000
05/29/26 3.72 3.74 3.62 3.65 885,000

 

 

Date Open High Low Close Volume
06/01/26 3.66 3.70 3.66 3.67 76,000
06/02/26 3.68 3.68 3.68 3.68 2,000
06/03/26 0 0 0 0 0
06/04/26 3.92 4.02 3.74 3.75 1,773,000
06/05/26 3.75 3.79 3.74 3.79 12,000
06/08/26 3.80 3.80 3.76 3.76 53,000
06/09/26 3.76 3.79 3.76 3.79 2,000
06/10/26 3.76 3.76 3.75 3.75 24,000
06/11/26 3.76 3.86 3.76 3.80 44,000
06/15/26 3.80 3.88 3.80 3.87 182,000
06/16/26 3.90 4.00 3.89 3.98 606,000
06/17/26 4.02 4.03 4.00 4.01 193,000
06/18/26 4.00 4.00 4.00 4.00 119,000
06/19/26 4.00 4.04 4.00 4.00 14,000
06/22/26 3.98 4.00 3.93 4.00 14,000
06/23/26 4.00 4.02 4.00 4.00 101,000
06/24/26 4.01 4.01 4.00 4.00 396,000
06/25/26 4.00 4.00 4.00 4.00 25,000
06/26/26 4.01 4.03 4.01 4.03 63,000
06/29/26 4.04 4.09 4.04 4.09 1,244,000
06/30/26 4.09 4.09 4.05 4.05 40,000

 

 

Date Open High Low Close Volume
07/01/26 4.05 4.05 4.00 4.00 82,000
07/02/26 4.00 4.01 4.00 4.00 460,000
07/03/26 4.00 4.00 4.00 4.00 560,000
07/06/26 4.00 4.12 4.00 4.12 361,000
07/07/26 4.12 4.12 4.01 4.03 226,000
07/08/26 0 0 0 0 0
07/09/26 4.05 4.12 4.05 4.10 268,000
07/10/26 4.09 4.09 4.00 4.03 242,000
07/13/26 4.03 4.03 4.03 4.03 1,000
07/14/26 4.03 4.03 4.03 4.03 51,000
07/15/26 4.12 4.28 4.06 4.07 1,371,000
07/16/26 4.19 4.20 4.10 4.10 105,000
07/17/26 4.17 4.23 4.14 4.21 190,000
07/20/26 4.43 5.30 4.43 5.00 3,565,000
07/21/26 5.49 6.00 5.40 5.65 6,334,100
07/22/26 5.71 5.90 5.15 5.25 2,370,500
07/23/26 5.35 5.86 5.25 5.70 3,962,900
07/24/26 5.72 6.10 5.72 5.83 8,276,100
07/27/26 5.90 5.90 5.73 5.75 1,381,600
07/28/26 5.77 6.04 5.61 5.76 3,453,300
07/29/26 5.76 5.91 5.76 5.77 624,800
07/30/26 5.77 6.04 5.77 5.83 2,022,900
07/31/26 5.83 5.91 5.83 5.83 1,349,300

 

 

Date Open High Low Close Volume
08/03/26 5.84 6.34 5.84 6.10 3,468,400
08/04/26 6.20 6.20 6.00 6.00 704,900
08/05/26 6.00 6.00 5.75 5.94 350,900
08/06/26 5.94 6.02 5.82 6.02 1,354,100
08/07/26 5.99 6.08 5.99 6.00 1,816,700
08/10/26 6.50 6.85 5.80 6.07 11,706,300
08/11/26 6.10 6.10 5.99 6.07 4,911,100
08/12/26 5.95 6.60 5.95 6.48 11,876,200
08/13/26 6.59 6.60 6.25 6.37 2,058,000
08/14/26 6.26 6.40 6.00 6.11 1,426,200
08/17/26 6.10 6.10 5.70 6.00 1,939,300
08/18/26 6.00 6.29 5.92 6.00 1,747,000
08/19/26 6.16 6.16 5.97 6.02 1,095,800
08/20/26 6.02 6.16 5.93 6.03 1,764,800
08/24/26 6.01 6.01 5.69 5.70 2,322,600
08/25/26 5.70 5.89 5.60 5.60 1,163,500
08/26/26 5.60 5.69 5.50 5.55 89,700
08/27/26 5.55 5.55 5.40 5.49 374,800
08/28/26 5.49 5.49 5.20 5.30 683,300

 

Date Open High Low Close Volume
09/01/26 5.25 5.51 5.25 5.31 205,100
09/02/26 5.31 5.37 5.25 5.25 283,500
09/03/26 5.36 5.50 5.30 5.50 633,200
09/04/26 5.50 5.50 5.36 5.47 14,300
09/07/26 5.47 5.50 5.38 5.50 207,800
09/08/26 5.50 5.50 5.49 5.50 73,400
09/09/26 5.50 5.50 5.35 5.38 367,700
09/10/26 5.38 5.69 5.38 5.61 484,300
09/11/26 6.00 6.08 5.70 5.70 3,320,500
09/14/26 5.70 5.86 5.70 5.81 148,600
09/15/26 5.80 5.80 5.72 5.74 651,600
09/16/26 5.74 5.76 5.70 5.71 493,100
09/17/26 5.71 5.76 5.71 5.75 181,200
09/18/26 5.75 5.75 5.70 5.70 326,400

 

Date Open High Low Close Volume

 

 

Date Open High Low Close Volume

 

 

Date Open High Low Close Volume

 

Dividends and Rights

Year Stock
Dividend		 Cash
Dividend		 Stock
Split		 Pre-emptive
Right		 Ex-Date Record
Date		 Payment
Date
2026 – 0.10 – – 25-Jun-2026 26-Jun-2026
9-Jul-2026
2025 – 0.10 – – 3-Jul-2025 4-Jul-2025 18-Jul-2025
2024 – 0.10 – – 13-Jun-2024 14-Jun-2024 28-Jun-2024
2023 – 0.10 – – 28-Sep-2023 29-Sep-2023 25-Oct-2023
2022 – 0.05 – – 20-Jun-2022 23-Jun-2022 8-Jul-2022
2020 – 0.10 – – 13-Oct-2020 16-Oct-2020 3-Nov-2020
2019 – 0.10 – – 21-June-2019 26-June-2019 10-July-2019
2018 – 0.10 – –  28-May-2018 31-May-2018 16-June-2018
2017 – 0.10 – – 29-May-2017 1-June-2017 16-June-2017
2016 – 0.20 – – 9-June-2016 14-June-2016 29-June-2016
2015 – 0.10 – – 9-June-2015 15-June-2015 27-June-2015
2014 – 0.10 – – 6-June-2014 11-June-2014 27-June-2014
2013 – 0.125 – – 10-June-2013 14-June-2013 28-June-2013
2012  – 0.10 – – 16-May-2012 21-May-2012 15-Jun-2012
2011 – 0.10  – – 16-Sep-2011 21-Sep-2011 17-Oct-2011
1997 –  – – 2:5 at 5.45 13-Nov-1997 19-Nov-1997 –
1995  10%  – – – 02-May-1995 08-May-1995 –