- Stock Price
- Price History
LODE Stock Price History - Lodestar Investment Holdings Corporation
Best Day (1Y)
₱0.870
September 01, 2025
Worst Day (1Y)
₱0.180
July 02, 2025
Average Volume (1Y)
1.45M
Daily Average
Most Traded (1Y)
29.78M
August 29, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | ₱0.365 | ₱0.365 | ₱0.360 | 50K shares | ₱18K | +₱0.01 | +1.39% |
| Dec 17, 2025 | ₱0.360 | ₱0.360 | ₱0.360 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.360 | ₱0.375 | ₱0.360 | 120K shares | ₱44K | -₱0.01 | -2.70% |
| Dec 15, 2025 | ₱0.370 | ₱0.375 | ₱0.370 | 10K shares | ₱4K | -₱0.00 | -1.33% |
| Dec 12, 2025 | ₱0.375 | ₱0.375 | ₱0.365 | 20K shares | ₱7K | +₱0.01 | +2.74% |
| Dec 11, 2025 | ₱0.365 | ₱0.365 | ₱0.365 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.365 | ₱0.370 | ₱0.340 | 100K shares | ₱36K | -₱0.00 | -1.35% |
| Dec 09, 2025 | ₱0.370 | ₱0.370 | ₱0.340 | 230K shares | ₱81K | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.370 | ₱0.385 | ₱0.355 | 240K shares | ₱86K | -₱0.01 | -3.90% |
| Dec 04, 2025 | ₱0.385 | ₱0.400 | ₱0.350 | 160K shares | ₱60K | -₱0.00 | -1.28% |
| Dec 03, 2025 | ₱0.390 | ₱0.410 | ₱0.345 | 1.06M shares | ₱411K | +₱0.05 | +13.04% |
| Dec 02, 2025 | ₱0.345 | ₱0.360 | ₱0.340 | 270K shares | ₱95K | -₱0.01 | -2.82% |
| Dec 01, 2025 | ₱0.355 | ₱0.355 | ₱0.330 | 500K shares | ₱170K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.355 | ₱0.385 | ₱0.330 | 480K shares | ₱164K | -₱0.03 | -7.79% |
| Nov 27, 2025 | ₱0.385 | ₱0.390 | ₱0.370 | 200K shares | ₱76K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.385 | ₱0.395 | ₱0.370 | 300K shares | ₱113K | -₱0.01 | -3.75% |
| Nov 25, 2025 | ₱0.400 | ₱0.415 | ₱0.370 | 390K shares | ₱147K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.400 | ₱0.420 | ₱0.390 | 350K shares | ₱140K | +₱0.01 | +1.27% |
| Nov 21, 2025 | ₱0.395 | ₱0.395 | ₱0.380 | 100K shares | ₱38K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.395 | ₱0.395 | ₱0.390 | 20K shares | ₱8K | +₱0.01 | +1.28% |
| Nov 19, 2025 | ₱0.390 | ₱0.395 | ₱0.390 | 60K shares | ₱24K | -₱0.00 | -1.27% |
| Nov 18, 2025 | ₱0.395 | ₱0.410 | ₱0.375 | 650K shares | ₱257K | -₱0.01 | -3.66% |
| Nov 17, 2025 | ₱0.410 | ₱0.440 | ₱0.405 | 360K shares | ₱147K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.410 | ₱0.445 | ₱0.410 | 610K shares | ₱258K | -₱0.03 | -7.87% |
| Nov 13, 2025 | ₱0.445 | ₱0.445 | ₱0.425 | 60K shares | ₱26K | +₱0.02 | +4.71% |
| Nov 12, 2025 | ₱0.425 | ₱0.440 | ₱0.425 | 170K shares | ₱74K | -₱0.00 | -1.16% |
| Nov 11, 2025 | ₱0.430 | ₱0.475 | ₱0.415 | 840K shares | ₱359K | -₱0.01 | -2.27% |
| Nov 10, 2025 | ₱0.440 | ₱0.440 | ₱0.440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.440 | ₱0.460 | ₱0.420 | 2.36M shares | ₱1.02 Million | -₱0.02 | -5.38% |
| Nov 06, 2025 | ₱0.465 | ₱0.480 | ₱0.430 | 920K shares | ₱406K | -₱0.01 | -3.12% |
| Nov 05, 2025 | ₱0.480 | ₱0.490 | ₱0.460 | 590K shares | ₱275K | -₱0.01 | -2.04% |
| Nov 04, 2025 | ₱0.490 | ₱0.510 | ₱0.460 | 1.21M shares | ₱571K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.490 | ₱0.510 | ₱0.490 | 51K shares | ₱25K | -₱0.02 | -3.92% |
| Oct 30, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 34K shares | ₱17K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.510 | ₱0.520 | ₱0.490 | 140K shares | ₱71K | +₱0.02 | +4.08% |
| Oct 28, 2025 | ₱0.490 | ₱0.520 | ₱0.490 | 342K shares | ₱169K | -₱0.02 | -3.92% |
| Oct 27, 2025 | ₱0.510 | ₱0.540 | ₱0.490 | 1.09M shares | ₱546K | -₱0.02 | -3.77% |
| Oct 24, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 526K shares | ₱279K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.530 | ₱0.550 | ₱0.530 | 350K shares | ₱188K | -₱0.03 | -5.36% |
| Oct 22, 2025 | ₱0.560 | ₱0.620 | ₱0.520 | 4.79M shares | ₱2.65 Million | -₱0.05 | -9.68% |
| Oct 21, 2025 | ₱0.620 | ₱0.650 | ₱0.600 | 1.52M shares | ₱934K | -₱0.01 | -1.59% |
| Oct 20, 2025 | ₱0.630 | ₱0.640 | ₱0.600 | 1.86M shares | ₱1.15 Million | -₱0.01 | -1.56% |
| Oct 17, 2025 | ₱0.640 | ₱0.690 | ₱0.600 | 2.36M shares | ₱1.52 Million | -₱0.03 | -4.48% |
| Oct 16, 2025 | ₱0.670 | ₱0.680 | ₱0.640 | 1.40M shares | ₱924K | +₱0.03 | +4.69% |
| Oct 15, 2025 | ₱0.640 | ₱0.640 | ₱0.600 | 1.50M shares | ₱946K | +₱0.02 | +3.23% |
| Oct 14, 2025 | ₱0.620 | ₱0.620 | ₱0.580 | 2.01M shares | ₱1.22 Million | +₱0.02 | +3.33% |
| Oct 13, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 706K shares | ₱417K | +₱0.02 | +3.45% |
| Oct 10, 2025 | ₱0.580 | ₱0.610 | ₱0.580 | 787K shares | ₱462K | -₱0.03 | -4.92% |
| Oct 09, 2025 | ₱0.610 | ₱0.620 | ₱0.580 | 1.19M shares | ₱706K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.610 | ₱0.640 | ₱0.600 | 1.69M shares | ₱1.03 Million | -₱0.01 | -1.61% |
| Oct 07, 2025 | ₱0.620 | ₱0.630 | ₱0.610 | 1.27M shares | ₱791K | -₱0.02 | -3.13% |
| Oct 06, 2025 | ₱0.640 | ₱0.670 | ₱0.620 | 1.46M shares | ₱927K | -₱0.03 | -4.48% |
| Oct 03, 2025 | ₱0.670 | ₱0.710 | ₱0.640 | 8.36M shares | ₱5.63 Million | +₱0.03 | +4.69% |
| Oct 02, 2025 | ₱0.640 | ₱0.650 | ₱0.580 | 3.71M shares | ₱2.32 Million | +₱0.05 | +8.47% |
| Oct 01, 2025 | ₱0.590 | ₱0.620 | ₱0.580 | 1.15M shares | ₱679K | -₱0.01 | -1.67% |
| Sep 30, 2025 | ₱0.600 | ₱0.640 | ₱0.580 | 1.96M shares | ₱1.18 Million | -₱0.01 | -1.64% |
| Sep 29, 2025 | ₱0.610 | ₱0.650 | ₱0.610 | 2.11M shares | ₱1.31 Million | -₱0.01 | -1.61% |
| Sep 26, 2025 | ₱0.620 | ₱0.670 | ₱0.610 | 2.47M shares | ₱1.56 Million | -₱0.01 | -1.59% |
| Sep 25, 2025 | ₱0.630 | ₱0.680 | ₱0.620 | 1.55M shares | ₱1,000K | -₱0.05 | -7.35% |
| Sep 24, 2025 | ₱0.680 | ₱0.700 | ₱0.640 | 3.00M shares | ₱1.99 Million | -₱0.02 | -2.86% |
| Sep 23, 2025 | ₱0.700 | ₱0.740 | ₱0.670 | 6.00M shares | ₱4.20 Million | +₱0.02 | +2.94% |
| Sep 22, 2025 | ₱0.680 | ₱0.720 | ₱0.670 | 4.09M shares | ₱2.83 Million | -₱0.01 | -1.45% |
| Sep 19, 2025 | ₱0.690 | ₱0.700 | ₱0.640 | 4.86M shares | ₱3.31 Million | +₱0.03 | +4.55% |
| Sep 18, 2025 | ₱0.660 | ₱0.700 | ₱0.620 | 4.92M shares | ₱3.27 Million | +₱0.01 | +1.54% |
| Sep 17, 2025 | ₱0.650 | ₱0.670 | ₱0.620 | 2.13M shares | ₱1.37 Million | +₱0.03 | +4.84% |
| Sep 16, 2025 | ₱0.620 | ₱0.670 | ₱0.600 | 6.78M shares | ₱4.25 Million | -₱0.05 | -7.46% |
| Sep 15, 2025 | ₱0.670 | ₱0.670 | ₱0.610 | 3.31M shares | ₱2.14 Million | -₱0.01 | -1.47% |
| Sep 12, 2025 | ₱0.680 | ₱0.750 | ₱0.680 | 5.55M shares | ₱3.93 Million | -₱0.03 | -4.23% |
| Sep 11, 2025 | ₱0.710 | ₱0.800 | ₱0.710 | 7.26M shares | ₱5.32 Million | -₱0.08 | -11.25% |
| Sep 10, 2025 | ₱0.800 | ₱0.830 | ₱0.790 | 3.45M shares | ₱2.79 Million | -₱0.02 | -2.44% |
| Sep 09, 2025 | ₱0.820 | ₱0.850 | ₱0.750 | 11.28M shares | ₱9.23 Million | +₱0.03 | +3.80% |
| Sep 08, 2025 | ₱0.790 | ₱0.830 | ₱0.760 | 6.72M shares | ₱5.36 Million | -₱0.01 | -1.25% |
| Sep 05, 2025 | ₱0.800 | ₱0.810 | ₱0.760 | 4.77M shares | ₱3.75 Million | +₱0.04 | +5.26% |
| Sep 04, 2025 | ₱0.760 | ₱0.820 | ₱0.710 | 18.92M shares | ₱14.90 Million | +₱0.07 | +8.57% |
| Sep 03, 2025 | ₱0.700 | ₱0.780 | ₱0.680 | 8.91M shares | ₱6.40 Million | -₱0.07 | -10.26% |
| Sep 02, 2025 | ₱0.780 | ₱0.930 | ₱0.750 | 13.92M shares | ₱11.32 Million | -₱0.08 | -10.34% |
| Sep 01, 2025 | ₱0.870 | ₱0.920 | ₱0.740 | 22.62M shares | ₱18.97 Million | +₱0.05 | +6.10% |
| Aug 29, 2025 | ₱0.820 | ₱0.840 | ₱0.640 | 29.78M shares | ₱22.61 Million | +₱0.34 | +41.38% |
| Aug 28, 2025 | ₱0.580 | ₱0.630 | ₱0.550 | 4.78M shares | ₱2.80 Million | -₱0.05 | -7.94% |
| Aug 27, 2025 | ₱0.630 | ₱0.670 | ₱0.540 | 14.81M shares | ₱9.32 Million | +₱0.11 | +16.67% |
| Aug 26, 2025 | ₱0.540 | ₱0.640 | ₱0.510 | 6.88M shares | ₱3.90 Million | +₱0.04 | +8.00% |
| Aug 22, 2025 | ₱0.500 | ₱0.500 | ₱0.420 | 4.83M shares | ₱2.33 Million | +₱0.09 | +17.65% |
| Aug 20, 2025 | ₱0.425 | ₱0.425 | ₱0.420 | 10K shares | ₱4K | +₱0.01 | +1.19% |
| Aug 19, 2025 | ₱0.420 | ₱0.450 | ₱0.420 | 1.14M shares | ₱483K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.420 | ₱0.420 | ₱0.405 | 440K shares | ₱184K | +₱0.02 | +3.70% |
| Aug 15, 2025 | ₱0.405 | ₱0.425 | ₱0.405 | 280K shares | ₱118K | -₱0.01 | -2.41% |
| Aug 14, 2025 | ₱0.415 | ₱0.430 | ₱0.405 | 1.16M shares | ₱471K | -₱0.01 | -3.49% |
| Aug 13, 2025 | ₱0.430 | ₱0.445 | ₱0.420 | 300K shares | ₱128K | -₱0.01 | -3.37% |
| Aug 12, 2025 | ₱0.445 | ₱0.445 | ₱0.415 | 710K shares | ₱302K | +₱0.03 | +5.95% |
| Aug 11, 2025 | ₱0.420 | ₱0.445 | ₱0.400 | 250K shares | ₱103K | -₱0.00 | -1.18% |
| Aug 08, 2025 | ₱0.425 | ₱0.430 | ₱0.405 | 270K shares | ₱113K | -₱0.00 | -1.16% |
| Aug 07, 2025 | ₱0.430 | ₱0.445 | ₱0.425 | 200K shares | ₱86K | +₱0.01 | +1.18% |
| Aug 06, 2025 | ₱0.425 | ₱0.450 | ₱0.425 | 340K shares | ₱146K | -₱0.02 | -4.49% |
| Aug 05, 2025 | ₱0.445 | ₱0.465 | ₱0.420 | 500K shares | ₱218K | -₱0.02 | -4.30% |
| Aug 04, 2025 | ₱0.465 | ₱0.480 | ₱0.465 | 120K shares | ₱56K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.465 | ₱0.485 | ₱0.440 | 1.83M shares | ₱846K | +₱0.03 | +5.68% |
| Jul 31, 2025 | ₱0.440 | ₱0.460 | ₱0.440 | 780K shares | ₱349K | -₱0.02 | -4.35% |
| Jul 30, 2025 | ₱0.460 | ₱0.485 | ₱0.440 | 1.11M shares | ₱507K | -₱0.02 | -4.17% |
| Jul 29, 2025 | ₱0.480 | ₱0.500 | ₱0.480 | 1.56M shares | ₱770K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.480 | ₱0.480 | ₱0.455 | 2.03M shares | ₱953K | +₱0.03 | +5.49% |
| Jul 25, 2025 | ₱0.455 | ₱0.480 | ₱0.440 | 1.62M shares | ₱727K | -₱0.02 | -5.21% |
| Jul 24, 2025 | ₱0.480 | ₱0.510 | ₱0.420 | 16.50M shares | ₱7.86 Million | +₱0.07 | +14.29% |
| Jul 23, 2025 | ₱0.420 | ₱0.430 | ₱0.390 | 1.93M shares | ₱789K | +₱0.03 | +7.69% |
| Jul 22, 2025 | ₱0.390 | ₱0.435 | ₱0.385 | 470K shares | ₱190K | -₱0.04 | -10.34% |
| Jul 21, 2025 | ₱0.435 | ₱0.440 | ₱0.415 | 940K shares | ₱404K | +₱0.01 | +1.16% |
| Jul 18, 2025 | ₱0.430 | ₱0.470 | ₱0.370 | 5.42M shares | ₱2.32 Million | +₱0.02 | +3.61% |
| Jul 17, 2025 | ₱0.415 | ₱0.600 | ₱0.390 | 16.54M shares | ₱8.17 Million | -₱0.10 | -23.15% |
| Jul 16, 2025 | ₱0.540 | ₱0.540 | ₱0.425 | 26.84M shares | ₱13.33 Million | +₱0.26 | +47.95% |
| Jul 15, 2025 | ₱0.365 | ₱0.365 | ₱0.244 | 4.32M shares | ₱1.44 Million | +₱0.18 | +49.59% |
| Jul 14, 2025 | ₱0.244 | ₱0.244 | ₱0.244 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.244 | ₱0.244 | ₱0.244 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.244 | ₱0.244 | ₱0.244 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.244 | ₱0.270 | ₱0.220 | 330K shares | ₱79K | +₱0.05 | +22.00% |
| Jul 08, 2025 | ₱0.200 | ₱0.245 | ₱0.190 | 420K shares | ₱95K | +₱0.01 | +5.26% |
| Jul 07, 2025 | ₱0.190 | ₱0.230 | ₱0.190 | 20K shares | ₱4K | -₱0.03 | -17.39% |
| Jul 04, 2025 | ₱0.230 | ₱0.250 | ₱0.220 | 130K shares | ₱31K | +₱0.01 | +4.55% |
| Jul 03, 2025 | ₱0.220 | ₱0.220 | ₱0.180 | 20K shares | ₱4K | +₱0.05 | +22.22% |
| Jul 02, 2025 | ₱0.180 | ₱0.200 | ₱0.180 | 10K shares | ₱2K | -₱0.02 | -10.00% |
| Jul 01, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 100K shares | ₱20K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 30K shares | ₱6K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.200 | ₱0.200 | ₱0.186 | 60K shares | ₱11K | +₱0.02 | +7.53% |
| Jun 25, 2025 | ₱0.186 | ₱0.232 | ₱0.182 | 420K shares | ₱83K | +₱0.01 | +3.33% |
| Jun 24, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 40K shares | ₱7K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.180 | ₱0.182 | ₱0.180 | 100K shares | ₱18K | -₱0.00 | -1.10% |
| Jun 16, 2025 | ₱0.182 | ₱0.186 | ₱0.182 | 120K shares | ₱22K | -₱0.00 | -2.15% |
| Jun 13, 2025 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.186 | ₱0.200 | ₱0.186 | 40K shares | ₱8K | +₱0.00 | +0.54% |
| Jun 05, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.185 | ₱0.185 | ₱0.185 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.185 | ₱0.208 | ₱0.185 | 120K shares | ₱22K | -₱0.02 | -11.06% |
| Jun 02, 2025 | ₱0.208 | ₱0.208 | ₱0.184 | 10K shares | ₱2K | +₱0.03 | +13.04% |
| May 30, 2025 | ₱0.184 | ₱0.216 | ₱0.184 | 90K shares | ₱17K | -₱0.03 | -14.81% |
| May 29, 2025 | ₱0.216 | ₱0.216 | ₱0.216 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.216 | ₱0.216 | ₱0.216 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.216 | ₱0.216 | ₱0.216 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.216 | ₱0.216 | ₱0.216 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.216 | ₱0.216 | ₱0.200 | 10K shares | ₱2K | +₱0.02 | +8.00% |
| May 22, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 50K shares | ₱10K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.200 | ₱0.200 | ₱0.200 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.200 | ₱0.210 | ₱0.200 | 260K shares | ₱54K | -₱0.01 | -4.76% |
| May 19, 2025 | ₱0.210 | ₱0.215 | ₱0.210 | 200K shares | ₱42K | -₱0.00 | -2.33% |
| May 16, 2025 | ₱0.215 | ₱0.215 | ₱0.215 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.215 | ₱0.215 | ₱0.210 | 10K shares | ₱2K | +₱0.01 | +2.38% |
| May 14, 2025 | ₱0.210 | ₱0.210 | ₱0.210 | 20K shares | ₱4K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.210 | ₱0.210 | ₱0.210 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.210 | ₱0.210 | ₱0.210 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.210 | ₱0.235 | ₱0.210 | 40K shares | ₱8K | -₱0.02 | -10.64% |
| May 07, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.235 | ₱0.235 | ₱0.235 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.235 | ₱0.235 | ₱0.211 | 10K shares | ₱2K | +₱0.03 | +11.37% |
| Apr 22, 2025 | ₱0.211 | ₱0.211 | ₱0.211 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.211 | ₱0.243 | ₱0.211 | 190K shares | ₱40K | -₱0.03 | -13.17% |
| Apr 16, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.243 | ₱0.243 | ₱0.220 | 30K shares | ₱7K | +₱0.02 | +9.95% |
| Apr 08, 2025 | ₱0.221 | ₱0.233 | ₱0.221 | 10K shares | ₱2K | -₱0.01 | -5.15% |
| Apr 07, 2025 | ₱0.233 | ₱0.233 | ₱0.233 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.233 | ₱0.233 | ₱0.233 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.233 | ₱0.233 | ₱0.233 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.233 | ₱0.243 | ₱0.221 | 20K shares | ₱5K | -₱0.01 | -4.12% |
| Mar 31, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.243 | ₱0.243 | ₱0.243 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.243 | ₱0.243 | ₱0.220 | 10K shares | ₱2K | +₱0.03 | +10.45% |
| Mar 21, 2025 | ₱0.220 | ₱0.250 | ₱0.220 | 400K shares | ₱94K | -₱0.03 | -12.00% |
| Mar 20, 2025 | ₱0.250 | ₱0.250 | ₱0.245 | 160K shares | ₱40K | +₱0.03 | +13.64% |
| Mar 19, 2025 | ₱0.220 | ₱0.260 | ₱0.220 | 400K shares | ₱88K | -₱0.03 | -15.38% |
| Mar 18, 2025 | ₱0.260 | ₱0.260 | ₱0.260 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.260 | ₱0.265 | ₱0.260 | 30K shares | ₱8K | -₱0.00 | -1.89% |
| Mar 14, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.265 | ₱0.265 | ₱0.265 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.265 | ₱0.265 | ₱0.230 | 10K shares | ₱3K | +₱0.04 | +15.22% |
| Mar 04, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.230 | ₱0.230 | ₱0.230 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.230 | ₱0.270 | ₱0.230 | 20K shares | ₱5K | -₱0.03 | -14.81% |
| Feb 21, 2025 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.270 | ₱0.280 | ₱0.270 | 80K shares | ₱22K | -₱0.01 | -3.57% |
| Feb 19, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.280 | ₱0.280 | ₱0.237 | 10K shares | ₱3K | +₱0.05 | +18.14% |
| Feb 14, 2025 | ₱0.237 | ₱0.237 | ₱0.237 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.237 | ₱0.280 | ₱0.211 | 100K shares | ₱24K | +₱0.03 | +12.32% |
| Feb 12, 2025 | ₱0.211 | ₱0.300 | ₱0.211 | 100K shares | ₱21K | -₱0.06 | -29.67% |
| Feb 11, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.300 | ₱0.300 | ₱0.300 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.300 | ₱0.300 | ₱0.285 | 10K shares | ₱3K | +₱0.02 | +5.26% |
| Feb 05, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 1.00M shares | ₱285K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.285 | ₱0.285 | ₱0.285 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.285 | ₱0.295 | ₱0.285 | 70K shares | ₱20K | -₱0.00 | -1.72% |
| Jan 22, 2025 | ₱0.290 | ₱0.290 | ₱0.290 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.290 | ₱0.295 | ₱0.255 | 260K shares | ₱71K | -₱0.00 | -1.69% |
| Jan 20, 2025 | ₱0.295 | ₱0.295 | ₱0.295 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.295 | ₱0.295 | ₱0.260 | 10K shares | ₱3K | +₱0.04 | +13.46% |
| Jan 16, 2025 | ₱0.260 | ₱0.280 | ₱0.250 | 200K shares | ₱51K | -₱0.02 | -7.14% |
| Jan 15, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 200K shares | ₱56K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.280 | ₱0.280 | ₱0.280 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.280 | ₱0.280 | ₱0.250 | 40K shares | ₱11K | +₱0.03 | +12.00% |
| Jan 09, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 150K shares | ₱38K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.250 | ₱0.250 | ₱0.250 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.250 | ₱0.275 | ₱0.250 | 200K shares | ₱51K | -₱0.02 | -9.09% |
| Jan 03, 2025 | ₱0.275 | ₱0.275 | ₱0.255 | 1.09M shares | ₱289K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.275 | ₱0.275 | ₱0.270 | 70K shares | ₱19K | -₱0.00 | -1.79% |
| Dec 27, 2024 | ₱0.280 | ₱0.295 | ₱0.280 | 90K shares | ₱25K | -₱0.01 | -5.08% |
| Dec 26, 2024 | ₱0.295 | ₱0.295 | ₱0.270 | 10K shares | ₱3K | +₱0.03 | +9.26% |
| Dec 23, 2024 | ₱0.270 | ₱0.270 | ₱0.270 | 140K shares | ₱38K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.270 | ₱0.300 | ₱0.270 | 70K shares | ₱19K | -₱0.03 | -10.00% |
| Dec 19, 2024 | ₱0.300 | ₱0.300 | ₱0.270 | 30K shares | ₱9K | +₱0.03 | +11.11% |
| Dec 18, 2024 | ₱0.270 | ₱0.270 | ₱0.270 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the LODE stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where LODE sits within its recent range.
Price & Volume Charts
Visual representation of LODE historical performance for the selected period
Historical Price Chart
The chart displays LODE closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in LODE price history for the selected period
Sep
2025
September 01, 2025
Highest Price
₱0.870
Peak price of ₱0.870 reached during this period, representing the stock's maximum value, with 22.62M shares traded and +6.10% price movement on that day
Aug
2025
August 29, 2025
Highest Trading Volume
₱0.820
29.78M Shares (₱24.42M total value)
Most actively traded day with 29.78M shares (₱24.42M total value) at ₱0.820 per share, indicating peak investor activity
Jul
2025
July 15, 2025
Biggest Daily Gain
₱0.365
(+49.59%)
Single-day gain of 49.59% with ₱0.18 price increase, the largest percentage rise in this period, with 4.32M shares changing hands
Jul
2025
July 02, 2025
Lowest Price
₱0.180
Lowest price of ₱0.180 recorded, marking the period's minimum valuation, with a -10.00% decline on that day
Feb
2025
February 12, 2025
Biggest Daily Loss
₱0.211
(-29.67%)
Single-day loss of -29.67% with ₱0.06 price decrease, the largest percentage drop in this period, with 100K shares traded during the decline
Historical Insights
Statistical analysis of LODE price movements for the selected period
Long-Term Trend (MA200)
Bearish
LODE is trading 4.8% below the 200-day Moving Average (₱0.380). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
LODE showed high volatility with a standard deviation of 8.07% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from December 18, 2024 to December 18, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, LODE recorded 59 positive days, 81 negative days, and 104 unchanged days, resulting in a win rate of 24.2% for the period.
Average Daily Change
+0.42%
The stock demonstrated an average daily change of +0.42%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.69
The trading range spread for LODE was ₱0.69, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to LODE by sector and industry.
Historical Price Data FAQs
Common questions about LODE stock price history page
What is the LODE stock price history page?
The LODE stock price history page provides comprehensive historical trading data for Lodestar Investment Holdings Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is LODE's 52-week trading range?
LODE has traded between ₱0.18 and ₱0.87 over the past 52 weeks for Lodestar Investment Holdings Corporation, representing a price range of 383.3%. Currently trading at ₱0.37, the stock is 102.8% above its 52-week low and 58.0% below its 52-week high.
How has LODE performed year-to-date (YTD)?
Year-to-date in 2025, LODE has gained 32.7% from ₱0.28 to ₱0.37 for Lodestar Investment Holdings Corporation. The stock reached a YTD high of ₱0.87 and a low of ₱0.18.
What is LODE's 50-day moving average (MA50)?
The 50-day moving average for Lodestar Investment Holdings Corporation (LODE) is ₱0.47. The stock is currently trading below this level at ₱0.37, which is 21.7% below the 50-day MA.
What is LODE's 200-day moving average (MA200)?
The 200-day moving average for Lodestar Investment Holdings Corporation (LODE) is ₱0.38. The stock is currently trading below this key long-term indicator at ₱0.37, which is 4.8% below the 200-day MA.