LC Stock Price History - Lepanto Consolidated Mining Company "A"
Best Day
₱0.186
June 18, 2025
Worst Day
₱0.0600
September 17, 2024
Average Volume
15.0M
Daily Average
Most Traded
682.9M
June 18, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | ₱0.124 | ₱0.129 | ₱0.123 | 60,050,000 | ₱7,427,790.00 | +0.00 | +3.33% |
| Jul 21, 2025 | ₱0.120 | ₱0.120 | ₱0.110 | 37,220,000 | ₱4,318,670.00 | +0.01 | +7.14% |
| Jul 18, 2025 | ₱0.112 | ₱0.127 | ₱0.108 | 184,460,000 | ₱20,731,890.00 | -0.01 | -12.50% |
| Jul 17, 2025 | ₱0.128 | ₱0.134 | ₱0.126 | 22,880,000 | ₱2,928,180.00 | -0.00 | -1.54% |
| Jul 16, 2025 | ₱0.130 | ₱0.138 | ₱0.125 | 32,560,000 | ₱4,240,010.00 | -0.01 | -5.11% |
| Jul 15, 2025 | ₱0.137 | ₱0.142 | ₱0.136 | 14,180,000 | ₱1,970,930.00 | -0.00 | -0.72% |
| Jul 14, 2025 | ₱0.138 | ₱0.145 | ₱0.130 | 79,890,000 | ₱10,968,430.00 | +0.01 | +9.52% |
| Jul 11, 2025 | ₱0.126 | ₱0.127 | ₱0.122 | 21,600,000 | ₱2,658,430.00 | +0.00 | +2.44% |
| Jul 10, 2025 | ₱0.123 | ₱0.128 | ₱0.120 | 19,530,000 | ₱2,459,060.00 | +0.00 | +2.50% |
| Jul 09, 2025 | ₱0.120 | ₱0.125 | ₱0.110 | 169,010,000 | ₱20,285,150.00 | -0.00 | -2.44% |
| Jul 08, 2025 | ₱0.123 | ₱0.137 | ₱0.123 | 110,590,000 | ₱13,969,310.00 | -0.01 | -7.52% |
| Jul 07, 2025 | ₱0.133 | ₱0.135 | ₱0.130 | 23,490,000 | ₱3,091,160.00 | -0.00 | -1.48% |
| Jul 04, 2025 | ₱0.135 | ₱0.140 | ₱0.129 | 51,540,000 | ₱6,786,190.00 | -0.00 | -0.74% |
| Jul 03, 2025 | ₱0.136 | ₱0.143 | ₱0.134 | 27,930,000 | ₱3,849,170.00 | -0.00 | -2.86% |
| Jul 02, 2025 | ₱0.140 | ₱0.152 | ₱0.140 | 50,490,000 | ₱7,271,540.00 | -0.01 | -7.28% |
| Jul 01, 2025 | ₱0.151 | ₱0.151 | ₱0.138 | 123,680,000 | ₱17,844,760.00 | +0.01 | +8.63% |
| Jun 30, 2025 | ₱0.139 | ₱0.145 | ₱0.138 | 23,560,000 | ₱3,319,150.00 | +0.00 | +0.72% |
| Jun 27, 2025 | ₱0.138 | ₱0.149 | ₱0.133 | 175,390,000 | ₱24,541,460.00 | -0.01 | -7.38% |
| Jun 26, 2025 | ₱0.149 | ₱0.159 | ₱0.147 | 45,450,000 | ₱6,865,050.00 | -0.01 | -3.87% |
| Jun 25, 2025 | ₱0.155 | ₱0.170 | ₱0.155 | 49,670,000 | ₱7,866,800.00 | -0.00 | -2.52% |
| Jun 24, 2025 | ₱0.159 | ₱0.178 | ₱0.157 | 127,990,000 | ₱21,454,680.00 | -0.00 | -0.63% |
| Jun 23, 2025 | ₱0.160 | ₱0.166 | ₱0.151 | 91,370,000 | ₱14,598,270.00 | +0.01 | +5.96% |
| Jun 20, 2025 | ₱0.151 | ₱0.173 | ₱0.151 | 166,140,000 | ₱26,851,190.00 | -0.02 | -14.69% |
| Jun 19, 2025 | ₱0.177 | ₱0.185 | ₱0.162 | 215,790,000 | ₱37,689,760.00 | -0.01 | -4.84% |
| Jun 18, 2025 | ₱0.186 | ₱0.195 | ₱0.176 | 682,860,000 | ₱127,669,750.00 | +0.08 | +43.08% |
| Jun 17, 2025 | ₱0.130 | ₱0.130 | ₱0.0970 | 169,010,000 | ₱20,311,090.00 | +0.06 | +49.43% |
| Jun 16, 2025 | ₱0.0870 | ₱0.0880 | ₱0.0830 | 5,860,000 | ₱508,220.00 | +0.00 | +2.35% |
| Jun 13, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0820 | 7,660,000 | ₱646,180.00 | +0.00 | +3.66% |
| Jun 11, 2025 | ₱0.0820 | ₱0.0840 | ₱0.0810 | 5,250,000 | ₱430,870.00 | -0.00 | -1.20% |
| Jun 10, 2025 | ₱0.0830 | ₱0.0840 | ₱0.0830 | 1,770,000 | ₱147,810.00 | 0.00 | 0.00% |
| Jun 09, 2025 | ₱0.0830 | ₱0.0850 | ₱0.0830 | 2,690,000 | ₱224,530.00 | -0.00 | -2.35% |
| Jun 05, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 10,950,000 | ₱933,430.00 | +0.00 | +4.94% |
| Jun 04, 2025 | ₱0.0810 | ₱0.0840 | ₱0.0800 | 5,950,000 | ₱487,340.00 | +0.00 | +5.19% |
| Jun 03, 2025 | ₱0.0770 | ₱0.0780 | ₱0.0760 | 5,480,000 | ₱421,450.00 | 0.00 | 0.00% |
| Jun 02, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 2,070,000 | ₱159,390.00 | 0.00 | 0.00% |
| May 30, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0750 | 4,030,000 | ₱308,050.00 | 0.00 | 0.00% |
| May 29, 2025 | ₱0.0770 | ₱0.0800 | ₱0.0770 | 3,890,000 | ₱301,590.00 | -0.00 | -1.28% |
| May 28, 2025 | ₱0.0780 | ₱0.0820 | ₱0.0770 | 5,340,000 | ₱414,110.00 | -0.00 | -4.88% |
| May 27, 2025 | ₱0.0820 | ₱0.0820 | ₱0.0780 | 420,000 | ₱34,110.00 | 0.00 | 0.00% |
| May 26, 2025 | ₱0.0820 | ₱0.0820 | ₱0.0780 | 6,330,000 | ₱499,820.00 | +0.00 | +2.50% |
| May 23, 2025 | ₱0.0800 | ₱0.0830 | ₱0.0800 | 6,590,000 | ₱535,280.00 | -0.00 | -3.61% |
| May 22, 2025 | ₱0.0830 | ₱0.0860 | ₱0.0830 | 2,370,000 | ₱198,250.00 | -0.00 | -3.49% |
| May 21, 2025 | ₱0.0860 | ₱0.0870 | ₱0.0820 | 1,440,000 | ₱120,320.00 | +0.00 | +3.61% |
| May 20, 2025 | ₱0.0830 | ₱0.0890 | ₱0.0820 | 1,610,000 | ₱133,020.00 | 0.00 | 0.00% |
| May 19, 2025 | ₱0.0830 | ₱0.0880 | ₱0.0830 | 1,020,000 | ₱84,660.00 | -0.00 | -5.68% |
| May 16, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0820 | 3,840,000 | ₱319,030.00 | +0.00 | +3.53% |
| May 15, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0830 | 700,000 | ₱59,500.00 | +0.00 | +2.41% |
| May 14, 2025 | ₱0.0830 | ₱0.0860 | ₱0.0810 | 5,030,000 | ₱421,450.00 | -0.00 | -2.35% |
| May 13, 2025 | ₱0.0850 | ₱0.0880 | ₱0.0850 | 2,120,000 | ₱181,810.00 | -0.00 | -3.41% |
| May 09, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0870 | 1,690,000 | ₱147,720.00 | 0.00 | 0.00% |
| May 08, 2025 | ₱0.0880 | ₱0.0890 | ₱0.0860 | 1,360,000 | ₱119,130.00 | +0.00 | +1.15% |
| May 07, 2025 | ₱0.0870 | ₱0.0910 | ₱0.0870 | 1,000,000 | ₱87,390.00 | -0.00 | -4.40% |
| May 06, 2025 | ₱0.0910 | ₱0.0910 | ₱0.0830 | 5,080,000 | ₱451,850.00 | +0.01 | +9.64% |
| May 05, 2025 | ₱0.0830 | ₱0.0890 | ₱0.0830 | 7,680,000 | ₱645,260.00 | -0.01 | -6.74% |
| May 02, 2025 | ₱0.0890 | ₱0.0900 | ₱0.0860 | 450,000 | ₱39,620.00 | -0.00 | -1.11% |
| Apr 30, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0870 | 850,000 | ₱76,020.00 | 0.00 | 0.00% |
| Apr 29, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0850 | 350,000 | ₱30,000.00 | 0.00 | 0.00% |
| Apr 28, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0840 | 5,450,000 | ₱474,850.00 | 0.00 | 0.00% |
| Apr 25, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0860 | 7,040,000 | ₱620,960.00 | 0.00 | 0.00% |
| Apr 24, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0890 | 1,220,000 | ₱108,870.00 | +0.00 | +1.12% |
| Apr 23, 2025 | ₱0.0890 | ₱0.0920 | ₱0.0890 | 9,850,000 | ₱885,350.00 | -0.00 | -2.20% |
| Apr 22, 2025 | ₱0.0910 | ₱0.0910 | ₱0.0880 | 23,450,000 | ₱2,117,900.00 | +0.00 | +3.41% |
| Apr 21, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0830 | 1,970,000 | ₱170,770.00 | +0.00 | +3.53% |
| Apr 16, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0820 | 2,040,000 | ₱172,020.00 | 0.00 | 0.00% |
| Apr 15, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0820 | 520,000 | ₱43,500.00 | +0.00 | +1.19% |
| Apr 14, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0800 | 2,160,000 | ₱179,790.00 | +0.00 | +1.20% |
| Apr 11, 2025 | ₱0.0830 | ₱0.0870 | ₱0.0800 | 7,420,000 | ₱615,060.00 | +0.00 | +3.75% |
| Apr 10, 2025 | ₱0.0800 | ₱0.0810 | ₱0.0780 | 1,300,000 | ₱104,000.00 | 0.00 | 0.00% |
| Apr 08, 2025 | ₱0.0800 | ₱0.0810 | ₱0.0760 | 4,880,000 | ₱375,140.00 | 0.00 | 0.00% |
| Apr 07, 2025 | ₱0.0800 | ₱0.0840 | ₱0.0800 | 9,180,000 | ₱735,410.00 | -0.00 | -4.76% |
| Apr 04, 2025 | ₱0.0840 | ₱0.0860 | ₱0.0800 | 1,360,000 | ₱110,600.00 | -0.00 | -1.18% |
| Apr 03, 2025 | ₱0.0850 | ₱0.0880 | ₱0.0850 | 5,010,000 | ₱431,790.00 | -0.00 | -2.30% |
| Apr 02, 2025 | ₱0.0870 | ₱0.0910 | ₱0.0850 | 1,760,000 | ₱152,940.00 | -0.00 | -3.33% |
| Mar 31, 2025 | ₱0.0900 | ₱0.0930 | ₱0.0880 | 12,550,000 | ₱1,140,940.00 | +0.00 | +2.27% |
| Mar 28, 2025 | ₱0.0880 | ₱0.0920 | ₱0.0760 | 18,610,000 | ₱1,589,230.00 | +0.01 | +15.79% |
| Mar 27, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 410,000 | ₱31,160.00 | 0.00 | 0.00% |
| Mar 26, 2025 | ₱0.0760 | ₱0.0790 | ₱0.0760 | 440,000 | ₱34,200.00 | -0.00 | -3.80% |
| Mar 25, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0770 | 900,000 | ₱71,100.00 | +0.00 | +2.60% |
| Mar 24, 2025 | ₱0.0770 | ₱0.0790 | ₱0.0770 | 2,570,000 | ₱198,310.00 | -0.00 | -4.94% |
| Mar 21, 2025 | ₱0.0810 | ₱0.0820 | ₱0.0760 | 3,740,000 | ₱299,220.00 | +0.01 | +6.58% |
| Mar 20, 2025 | ₱0.0760 | ₱0.0800 | ₱0.0760 | 2,590,000 | ₱197,110.00 | -0.00 | -5.00% |
| Mar 19, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0.00 | 0.00 | 0.00% |
| Mar 18, 2025 | ₱0.0800 | ₱0.0820 | ₱0.0770 | 1,100,000 | ₱88,460.00 | +0.00 | +1.27% |
| Mar 17, 2025 | ₱0.0790 | ₱0.0800 | ₱0.0760 | 730,000 | ₱57,560.00 | +0.00 | +3.95% |
| Mar 14, 2025 | ₱0.0760 | ₱0.0780 | ₱0.0690 | 3,820,000 | ₱279,910.00 | -0.00 | -1.30% |
| Mar 13, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0690 | 8,840,000 | ₱638,190.00 | +0.00 | +1.32% |
| Mar 12, 2025 | ₱0.0760 | ₱0.0780 | ₱0.0760 | 1,040,000 | ₱80,500.00 | -0.00 | -3.80% |
| Mar 11, 2025 | ₱0.0790 | ₱0.0830 | ₱0.0790 | 3,510,000 | ₱280,050.00 | -0.00 | -4.82% |
| Mar 10, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0780 | 1,560,000 | ₱123,900.00 | +0.01 | +6.41% |
| Mar 07, 2025 | ₱0.0780 | ₱0.0790 | ₱0.0750 | 880,000 | ₱68,520.00 | -0.00 | -1.27% |
| Mar 06, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0750 | 680,000 | ₱52,090.00 | 0.00 | 0.00% |
| Mar 05, 2025 | ₱0.0790 | ₱0.0800 | ₱0.0780 | 420,000 | ₱32,960.00 | -0.00 | -1.25% |
| Mar 04, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0760 | 6,870,000 | ₱525,950.00 | +0.00 | +5.26% |
| Mar 03, 2025 | ₱0.0760 | ₱0.0830 | ₱0.0760 | 1,030,000 | ₱79,470.00 | 0.00 | 0.00% |
| Feb 28, 2025 | ₱0.0760 | ₱0.0840 | ₱0.0750 | 3,710,000 | ₱287,680.00 | -0.01 | -9.52% |
| Feb 27, 2025 | ₱0.0840 | ₱0.0870 | ₱0.0840 | 1,520,000 | ₱127,740.00 | 0.00 | 0.00% |
| Feb 26, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0840 | 970,000 | ₱81,600.00 | 0.00 | 0.00% |
| Feb 25, 2025 | ₱0.0840 | ₱0.0900 | ₱0.0840 | 11,460,000 | ₱985,330.00 | -0.00 | -3.45% |
| Feb 24, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0830 | 11,730,000 | ₱1,012,920.00 | 0.00 | 0.00% |
| Feb 21, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0830 | 14,120,000 | ₱1,223,180.00 | +0.00 | +4.82% |
| Feb 20, 2025 | ₱0.0830 | ₱0.0850 | ₱0.0830 | 8,710,000 | ₱729,440.00 | -0.00 | -1.19% |
| Feb 19, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0720 | 13,360,000 | ₱1,083,100.00 | +0.01 | +16.67% |
| Feb 18, 2025 | ₱0.0720 | ₱0.0770 | ₱0.0720 | 7,870,000 | ₱594,390.00 | 0.00 | 0.00% |
| Feb 17, 2025 | ₱0.0720 | ₱0.0770 | ₱0.0680 | 18,340,000 | ₱1,327,610.00 | +0.00 | +2.86% |
| Feb 14, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0670 | 3,580,000 | ₱243,550.00 | 0.00 | 0.00% |
| Feb 13, 2025 | ₱0.0700 | ₱0.0710 | ₱0.0660 | 2,080,000 | ₱145,450.00 | +0.00 | +6.06% |
| Feb 12, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0650 | 530,000 | ₱34,920.00 | +0.00 | +1.54% |
| Feb 11, 2025 | ₱0.0650 | ₱0.0700 | ₱0.0650 | 6,610,000 | ₱460,480.00 | -0.00 | -1.52% |
| Feb 10, 2025 | ₱0.0660 | ₱0.0700 | ₱0.0650 | 160,000 | ₱10,590.00 | -0.00 | -5.71% |
| Feb 07, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0650 | 2,160,000 | ₱144,290.00 | 0.00 | 0.00% |
| Feb 06, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0670 | 150,000 | ₱10,490.00 | +0.00 | +4.48% |
| Feb 05, 2025 | ₱0.0670 | ₱0.0700 | ₱0.0670 | 1,300,000 | ₱89,270.00 | -0.00 | -4.29% |
| Feb 04, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0690 | 25,130,000 | ₱1,759,090.00 | +0.00 | +1.45% |
| Feb 03, 2025 | ₱0.0690 | ₱0.0720 | ₱0.0690 | 1,150,000 | ₱79,790.00 | -0.00 | -4.17% |
| Jan 31, 2025 | ₱0.0720 | ₱0.0730 | ₱0.0690 | 6,260,000 | ₱442,750.00 | +0.00 | +5.88% |
| Jan 30, 2025 | ₱0.0680 | ₱0.0690 | ₱0.0640 | 2,100,000 | ₱137,240.00 | -0.00 | -1.45% |
| Jan 28, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0640 | 300,000 | ₱19,590.00 | +0.00 | +1.47% |
| Jan 27, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0680 | 1,220,000 | ₱83,060.00 | 0.00 | 0.00% |
| Jan 24, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0660 | 160,000 | ₱10,880.00 | +0.00 | +3.03% |
| Jan 23, 2025 | ₱0.0660 | ₱0.0680 | ₱0.0650 | 440,000 | ₱29,400.00 | 0.00 | 0.00% |
| Jan 22, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 1,280,000 | ₱84,480.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱0.0660 | ₱0.0680 | ₱0.0640 | 3,940,000 | ₱255,920.00 | -0.00 | -2.94% |
| Jan 20, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0680 | 250,000 | ₱17,020.00 | -0.00 | -2.86% |
| Jan 17, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0680 | 20,000 | ₱1,400.00 | +0.00 | +2.94% |
| Jan 16, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0680 | 20,000 | ₱1,360.00 | -0.00 | -2.86% |
| Jan 15, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0650 | 240,000 | ₱16,000.00 | +0.01 | +7.69% |
| Jan 14, 2025 | ₱0.0650 | ₱0.0680 | ₱0.0650 | 3,150,000 | ₱205,050.00 | -0.00 | -4.41% |
| Jan 13, 2025 | ₱0.0680 | ₱0.0690 | ₱0.0680 | 60,000 | ₱4,090.00 | -0.00 | -1.45% |
| Jan 10, 2025 | ₱0.0690 | ₱0.0710 | ₱0.0630 | 1,620,000 | ₱112,490.00 | +0.00 | +1.47% |
| Jan 09, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 30,000 | ₱2,030.00 | 0.00 | 0.00% |
| Jan 08, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0620 | 1,850,000 | ₱123,260.00 | +0.00 | +1.49% |
| Jan 07, 2025 | ₱0.0670 | ₱0.0690 | ₱0.0670 | 40,000 | ₱2,700.00 | 0.00 | 0.00% |
| Jan 06, 2025 | ₱0.0670 | ₱0.0700 | ₱0.0660 | 2,300,000 | ₱154,890.00 | -0.00 | -2.90% |
| Jan 03, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0680 | 1,350,000 | ₱92,630.00 | +0.00 | +1.47% |
| Jan 02, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0670 | 10,000 | ₱680.00 | +0.00 | +1.49% |
| Dec 27, 2024 | ₱0.0670 | ₱0.0670 | ₱0.0660 | 2,050,000 | ₱135,770.00 | +0.00 | +1.52% |
| Dec 26, 2024 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 5,100,000 | ₱336,600.00 | 0.00 | 0.00% |
| Dec 23, 2024 | ₱0.0660 | ₱0.0660 | ₱0.0610 | 380,000 | ₱23,730.00 | 0.00 | 0.00% |
| Dec 20, 2024 | ₱0.0660 | ₱0.0660 | ₱0.0640 | 1,200,000 | ₱77,200.00 | +0.00 | +3.13% |
| Dec 19, 2024 | ₱0.0640 | ₱0.0650 | ₱0.0640 | 1,150,000 | ₱73,600.00 | -0.00 | -1.54% |
| Dec 18, 2024 | ₱0.0650 | ₱0.0680 | ₱0.0650 | 1,200,000 | ₱79,600.00 | -0.00 | -2.99% |
| Dec 17, 2024 | ₱0.0670 | ₱0.0670 | ₱0.0640 | 1,370,000 | ₱88,660.00 | +0.00 | +3.08% |
| Dec 16, 2024 | ₱0.0650 | ₱0.0690 | ₱0.0650 | 70,000 | ₱4,550.00 | -0.00 | -5.80% |
| Dec 13, 2024 | ₱0.0690 | ₱0.0690 | ₱0.0680 | 460,000 | ₱31,640.00 | +0.00 | +1.47% |
| Dec 12, 2024 | ₱0.0680 | ₱0.0690 | ₱0.0670 | 3,040,000 | ₱206,700.00 | 0.00 | 0.00% |
| Dec 11, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0640 | 2,470,000 | ₱164,020.00 | +0.00 | +6.25% |
| Dec 10, 2024 | ₱0.0640 | ₱0.0680 | ₱0.0640 | 10,000 | ₱640.00 | -0.00 | -5.88% |
| Dec 09, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0650 | 1,040,000 | ₱69,940.00 | +0.01 | +9.68% |
| Dec 05, 2024 | ₱0.0620 | ₱0.0650 | ₱0.0620 | 950,000 | ₱60,020.00 | -0.00 | -4.62% |
| Dec 04, 2024 | ₱0.0650 | ₱0.0670 | ₱0.0620 | 380,000 | ₱24,550.00 | -0.00 | -2.99% |
| Dec 03, 2024 | ₱0.0670 | ₱0.0670 | ₱0.0620 | 1,920,000 | ₱121,320.00 | +0.00 | +4.69% |
| Dec 02, 2024 | ₱0.0640 | ₱0.0690 | ₱0.0630 | 3,270,000 | ₱210,800.00 | -0.00 | -7.25% |
| Nov 29, 2024 | ₱0.0690 | ₱0.0690 | ₱0.0650 | 530,000 | ₱35,960.00 | +0.00 | +1.47% |
| Nov 28, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0640 | 360,000 | ₱23,460.00 | +0.00 | +3.03% |
| Nov 27, 2024 | ₱0.0660 | ₱0.0680 | ₱0.0660 | 2,270,000 | ₱149,980.00 | -0.00 | -2.94% |
| Nov 26, 2024 | ₱0.0680 | ₱0.0690 | ₱0.0660 | 2,170,000 | ₱146,180.00 | -0.00 | -1.45% |
| Nov 25, 2024 | ₱0.0690 | ₱0.0700 | ₱0.0660 | 9,700,000 | ₱667,860.00 | 0.00 | 0.00% |
| Nov 22, 2024 | ₱0.0690 | ₱0.0730 | ₱0.0680 | 7,060,000 | ₱485,430.00 | -0.00 | -1.43% |
| Nov 21, 2024 | ₱0.0700 | ₱0.0760 | ₱0.0680 | 3,490,000 | ₱247,420.00 | -0.01 | -7.89% |
| Nov 20, 2024 | ₱0.0760 | ₱0.0800 | ₱0.0740 | 2,590,000 | ₱196,760.00 | -0.00 | -1.30% |
| Nov 19, 2024 | ₱0.0770 | ₱0.0810 | ₱0.0770 | 910,000 | ₱71,700.00 | -0.00 | -1.28% |
| Nov 18, 2024 | ₱0.0780 | ₱0.0810 | ₱0.0780 | 260,000 | ₱20,280.00 | -0.00 | -3.70% |
| Nov 15, 2024 | ₱0.0810 | ₱0.0810 | ₱0.0780 | 20,000 | ₱1,620.00 | +0.00 | +3.85% |
| Nov 14, 2024 | ₱0.0780 | ₱0.0800 | ₱0.0770 | 1,730,000 | ₱136,120.00 | -0.00 | -2.50% |
| Nov 13, 2024 | ₱0.0800 | ₱0.0830 | ₱0.0800 | 1,390,000 | ₱112,370.00 | -0.00 | -3.61% |
| Nov 12, 2024 | ₱0.0830 | ₱0.0850 | ₱0.0790 | 11,940,000 | ₱954,130.00 | -0.00 | -2.35% |
| Nov 11, 2024 | ₱0.0850 | ₱0.0850 | ₱0.0790 | 1,870,000 | ₱153,450.00 | +0.01 | +7.59% |
| Nov 08, 2024 | ₱0.0790 | ₱0.0800 | ₱0.0790 | 570,000 | ₱45,460.00 | -0.00 | -1.25% |
| Nov 07, 2024 | ₱0.0800 | ₱0.0850 | ₱0.0800 | 3,230,000 | ₱265,950.00 | -0.00 | -4.76% |
| Nov 06, 2024 | ₱0.0840 | ₱0.0860 | ₱0.0820 | 1,780,000 | ₱148,460.00 | -0.00 | -2.33% |
| Nov 05, 2024 | ₱0.0860 | ₱0.0860 | ₱0.0790 | 13,730,000 | ₱1,167,070.00 | +0.01 | +8.86% |
| Nov 04, 2024 | ₱0.0790 | ₱0.0850 | ₱0.0790 | 3,120,000 | ₱254,620.00 | -0.00 | -4.82% |
| Oct 31, 2024 | ₱0.0830 | ₱0.0840 | ₱0.0810 | 6,510,000 | ₱530,510.00 | -0.00 | -1.19% |
| Oct 30, 2024 | ₱0.0840 | ₱0.0860 | ₱0.0830 | 2,820,000 | ₱234,830.00 | 0.00 | 0.00% |
| Oct 29, 2024 | ₱0.0840 | ₱0.0870 | ₱0.0840 | 1,620,000 | ₱138,200.00 | -0.00 | -3.45% |
| Oct 28, 2024 | ₱0.0870 | ₱0.0870 | ₱0.0850 | 5,480,000 | ₱471,790.00 | 0.00 | 0.00% |
| Oct 25, 2024 | ₱0.0870 | ₱0.0870 | ₱0.0850 | 3,590,000 | ₱310,370.00 | +0.00 | +2.35% |
| Oct 24, 2024 | ₱0.0850 | ₱0.0870 | ₱0.0850 | 2,540,000 | ₱219,500.00 | -0.00 | -1.16% |
| Oct 23, 2024 | ₱0.0860 | ₱0.0890 | ₱0.0820 | 3,810,000 | ₱323,830.00 | -0.00 | -2.27% |
| Oct 22, 2024 | ₱0.0880 | ₱0.0890 | ₱0.0870 | 1,420,000 | ₱124,820.00 | -0.00 | -1.12% |
| Oct 21, 2024 | ₱0.0890 | ₱0.0890 | ₱0.0870 | 9,190,000 | ₱814,950.00 | 0.00 | 0.00% |
| Oct 18, 2024 | ₱0.0890 | ₱0.0890 | ₱0.0860 | 3,120,000 | ₱273,500.00 | 0.00 | 0.00% |
| Oct 17, 2024 | ₱0.0890 | ₱0.0900 | ₱0.0860 | 2,800,000 | ₱250,050.00 | +0.00 | +1.14% |
| Oct 16, 2024 | ₱0.0880 | ₱0.0900 | ₱0.0860 | 12,740,000 | ₱1,119,720.00 | -0.00 | -2.22% |
| Oct 15, 2024 | ₱0.0900 | ₱0.0910 | ₱0.0830 | 21,680,000 | ₱1,907,820.00 | +0.01 | +7.14% |
| Oct 14, 2024 | ₱0.0840 | ₱0.0840 | ₱0.0800 | 5,040,000 | ₱419,150.00 | +0.00 | +5.00% |
| Oct 11, 2024 | ₱0.0800 | ₱0.0810 | ₱0.0800 | 400,000 | ₱32,000.00 | -0.00 | -1.23% |
| Oct 10, 2024 | ₱0.0810 | ₱0.0820 | ₱0.0790 | 12,380,000 | ₱990,860.00 | +0.00 | +2.53% |
| Oct 09, 2024 | ₱0.0790 | ₱0.0790 | ₱0.0760 | 2,730,000 | ₱213,440.00 | 0.00 | 0.00% |
| Oct 08, 2024 | ₱0.0790 | ₱0.0790 | ₱0.0750 | 280,000 | ₱22,080.00 | +0.00 | +3.95% |
| Oct 07, 2024 | ₱0.0760 | ₱0.0800 | ₱0.0760 | 1,530,000 | ₱120,150.00 | -0.00 | -3.80% |
| Oct 04, 2024 | ₱0.0790 | ₱0.0800 | ₱0.0790 | 1,030,000 | ₱81,530.00 | -0.00 | -1.25% |
| Oct 03, 2024 | ₱0.0800 | ₱0.0800 | ₱0.0770 | 8,760,000 | ₱683,310.00 | +0.01 | +11.11% |
| Oct 02, 2024 | ₱0.0720 | ₱0.0780 | ₱0.0670 | 4,260,000 | ₱309,290.00 | +0.01 | +7.46% |
| Oct 01, 2024 | ₱0.0670 | ₱0.0690 | ₱0.0670 | 3,960,000 | ₱269,240.00 | 0.00 | 0.00% |
| Sep 30, 2024 | ₱0.0670 | ₱0.0680 | ₱0.0660 | 10,690,000 | ₱716,410.00 | +0.00 | +1.52% |
| Sep 27, 2024 | ₱0.0660 | ₱0.0680 | ₱0.0640 | 13,150,000 | ₱859,210.00 | -0.00 | -1.49% |
| Sep 26, 2024 | ₱0.0670 | ₱0.0680 | ₱0.0640 | 15,810,000 | ₱1,044,440.00 | +0.00 | +4.69% |
| Sep 25, 2024 | ₱0.0640 | ₱0.0640 | ₱0.0630 | 10,710,000 | ₱682,610.00 | +0.00 | +1.59% |
| Sep 24, 2024 | ₱0.0630 | ₱0.0650 | ₱0.0610 | 5,990,000 | ₱375,800.00 | 0.00 | 0.00% |
| Sep 23, 2024 | ₱0.0630 | ₱0.0640 | ₱0.0630 | 2,650,000 | ₱167,450.00 | 0.00 | 0.00% |
| Sep 20, 2024 | ₱0.0630 | ₱0.0640 | ₱0.0620 | 21,830,000 | ₱1,371,820.00 | -0.00 | -1.56% |
| Sep 19, 2024 | ₱0.0640 | ₱0.0640 | ₱0.0630 | 40,000 | ₱2,550.00 | +0.00 | +1.59% |
| Sep 18, 2024 | ₱0.0630 | ₱0.0650 | ₱0.0580 | 3,410,000 | ₱218,260.00 | +0.00 | +5.00% |
| Sep 17, 2024 | ₱0.0600 | ₱0.0640 | ₱0.0600 | 19,550,000 | ₱1,174,910.00 | -0.00 | -3.23% |
| Sep 16, 2024 | ₱0.0620 | ₱0.0650 | ₱0.0600 | 4,470,000 | ₱269,770.00 | -0.00 | -4.62% |
| Sep 13, 2024 | ₱0.0650 | ₱0.0650 | ₱0.0610 | 1,240,000 | ₱80,560.00 | +0.00 | +3.17% |
| Sep 12, 2024 | ₱0.0630 | ₱0.0650 | ₱0.0600 | 15,010,000 | ₱912,880.00 | -0.00 | -1.56% |
| Sep 11, 2024 | ₱0.0640 | ₱0.0660 | ₱0.0640 | 35,920,000 | ₱2,301,950.00 | 0.00 | 0.00% |
| Sep 10, 2024 | ₱0.0640 | ₱0.0640 | ₱0.0610 | 5,360,000 | ₱339,120.00 | +0.00 | +1.59% |
| Sep 09, 2024 | ₱0.0630 | ₱0.0640 | ₱0.0620 | 870,000 | ₱55,300.00 | -0.00 | -3.08% |
| Sep 06, 2024 | ₱0.0650 | ₱0.0660 | ₱0.0650 | 2,310,000 | ₱150,550.00 | 0.00 | 0.00% |
| Sep 05, 2024 | ₱0.0650 | ₱0.0680 | ₱0.0650 | 3,070,000 | ₱204,130.00 | -0.00 | -1.52% |
| Sep 04, 2024 | ₱0.0660 | ₱0.0660 | ₱0.0650 | 20,000 | ₱1,310.00 | +0.00 | +1.54% |
| Sep 03, 2024 | ₱0.0650 | ₱0.0670 | ₱0.0650 | 420,000 | ₱27,650.00 | -0.00 | -2.99% |
| Sep 02, 2024 | ₱0.0670 | ₱0.0690 | ₱0.0670 | 600,000 | ₱40,240.00 | -0.00 | -2.90% |
| Aug 30, 2024 | ₱0.0690 | ₱0.0700 | ₱0.0650 | 2,120,000 | ₱140,060.00 | +0.00 | +2.99% |
| Aug 29, 2024 | ₱0.0670 | ₱0.0700 | ₱0.0660 | 8,750,000 | ₱609,720.00 | +0.00 | +1.52% |
| Aug 28, 2024 | ₱0.0660 | ₱0.00000 | ₱0.00000 | 4,700,000 | ₱310,080.00 | -0.00 | -1.49% |
| Aug 27, 2024 | ₱0.0670 | ₱0.00000 | ₱0.00000 | 1,830,000 | ₱123,090.00 | +0.00 | +3.08% |
| Aug 22, 2024 | ₱0.0650 | ₱0.00000 | ₱0.00000 | 3,050,000 | ₱193,750.00 | -0.00 | -4.41% |
| Aug 21, 2024 | ₱0.0680 | ₱0.00000 | ₱0.00000 | 1,610,000 | ₱110,180.00 | -0.00 | -1.45% |
| Aug 20, 2024 | ₱0.0690 | ₱0.00000 | ₱0.00000 | 1,780,000 | ₱120,300.00 | +0.00 | +1.47% |
| Aug 19, 2024 | ₱0.0680 | ₱0.00000 | ₱0.00000 | 950,000 | ₱63,920.00 | +0.00 | +3.03% |
| Aug 16, 2024 | ₱0.0660 | ₱0.00000 | ₱0.00000 | 110,000 | ₱7,260.00 | 0.00 | 0.00% |
| Aug 15, 2024 | ₱0.0660 | ₱0.00000 | ₱0.00000 | 930,000 | ₱58,360.00 | +0.00 | +4.76% |
| Aug 14, 2024 | ₱0.0630 | ₱0.00000 | ₱0.00000 | 3,130,000 | ₱199,130.00 | -0.00 | -3.08% |
| Aug 13, 2024 | ₱0.0650 | ₱0.00000 | ₱0.00000 | 7,180,000 | ₱480,650.00 | +0.00 | +3.17% |
| Aug 12, 2024 | ₱0.0630 | ₱0.00000 | ₱0.00000 | 1,320,000 | ₱90,910.00 | -0.01 | -10.00% |
| Aug 09, 2024 | ₱0.0700 | ₱0.00000 | ₱0.00000 | 3,670,000 | ₱260,280.00 | 0.00 | 0.00% |
| Aug 08, 2024 | ₱0.0700 | ₱0.00000 | ₱0.00000 | 1,230,000 | ₱86,100.00 | 0.00 | 0.00% |
| Aug 07, 2024 | ₱0.0700 | ₱0.00000 | ₱0.00000 | 2,860,000 | ₱198,400.00 | +0.00 | +1.45% |
| Aug 06, 2024 | ₱0.0690 | ₱0.00000 | ₱0.00000 | 2,980,000 | ₱209,880.00 | -0.00 | -5.48% |
| Aug 05, 2024 | ₱0.0730 | ₱0.00000 | ₱0.00000 | 1,280,000 | ₱93,610.00 | 0.00 | 0.00% |
| Aug 02, 2024 | ₱0.0730 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Aug 01, 2024 | ₱0.0730 | ₱0.00000 | ₱0.00000 | 10,000 | ₱730.00 | 0.00 | 0.00% |
| Jul 31, 2024 | ₱0.0730 | ₱0.00000 | ₱0.00000 | 2,230,000 | ₱162,790.00 | 0.00 | 0.00% |
| Jul 30, 2024 | ₱0.0730 | ₱0.00000 | ₱0.00000 | 350,000 | ₱25,570.00 | 0.00 | 0.00% |
| Jul 29, 2024 | ₱0.0730 | ₱0.00000 | ₱0.00000 | 0 | ₱0.00 | 0.00 | 0.00% |
| Jul 26, 2024 | ₱0.0730 | ₱0.00000 | ₱0.00000 | 920,000 | ₱67,160.00 | 0.00 | 0.00% |
| Jul 25, 2024 | ₱0.0730 | ₱0.00000 | ₱0.00000 | 2,240,000 | ₱163,520.00 | -0.00 | -1.35% |
| Jul 23, 2024 | ₱0.0740 | ₱0.00000 | ₱0.00000 | 2,710,000 | ₱201,710.00 | -0.00 | -1.33% |
Advanced Filters
Narrow down the LC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics