- Stock Price
- Price History
LODE Stock Price History - Lodestar Investment Holdings Corporation
Best Day (1Y)
₱0.870
September 01, 2025
Worst Day (1Y)
₱0.285
June 23, 2026
Average Volume (1Y)
1.61M
Daily Average
Most Traded (1Y)
69.21M
January 30, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | ₱0.370 | ₱0.370 | ₱0.360 | 10K shares | ₱4K | +₱0.01 | +2.78% |
| Jul 28, 2026 | ₱0.360 | ₱0.380 | ₱0.340 | 340K shares | ₱116K | -₱0.02 | -5.26% |
| Jul 27, 2026 | ₱0.380 | ₱0.380 | ₱0.330 | 40K shares | ₱15K | +₱0.01 | +1.33% |
| Jul 24, 2026 | ₱0.375 | ₱0.385 | ₱0.355 | 2.25M shares | ₱834K | +₱0.01 | +1.35% |
| Jul 23, 2026 | ₱0.370 | ₱0.375 | ₱0.300 | 2.21M shares | ₱773K | +₱0.07 | +19.35% |
| Jul 22, 2026 | ₱0.310 | ₱0.310 | ₱0.300 | 30K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.310 | ₱0.310 | ₱0.305 | 10K shares | ₱3K | +₱0.01 | +1.64% |
| Jul 20, 2026 | ₱0.305 | ₱0.305 | ₱0.305 | 40K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.305 | ₱0.305 | ₱0.305 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.305 | ₱0.310 | ₱0.300 | 180K shares | ₱54K | -₱0.00 | -1.61% |
| Jul 15, 2026 | ₱0.310 | ₱0.315 | ₱0.300 | 170K shares | ₱52K | -₱0.00 | -1.59% |
| Jul 14, 2026 | ₱0.315 | ₱0.320 | ₱0.300 | 230K shares | ₱70K | -₱0.00 | -1.56% |
| Jul 13, 2026 | ₱0.320 | ₱0.320 | ₱0.320 | 40K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.320 | ₱0.320 | ₱0.305 | 40K shares | ₱13K | +₱0.02 | +4.92% |
| Jul 09, 2026 | ₱0.305 | ₱0.325 | ₱0.305 | 60K shares | ₱19K | -₱0.02 | -6.15% |
| Jul 08, 2026 | ₱0.325 | ₱0.325 | ₱0.325 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.325 | ₱0.335 | ₱0.300 | 180K shares | ₱56K | -₱0.01 | -2.99% |
| Jul 06, 2026 | ₱0.335 | ₱0.335 | ₱0.330 | 20K shares | ₱7K | +₱0.01 | +1.52% |
| Jul 03, 2026 | ₱0.330 | ₱0.330 | ₱0.325 | 60K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.330 | ₱0.340 | ₱0.290 | 270K shares | ₱87K | +₱0.05 | +13.79% |
| Jul 01, 2026 | ₱0.290 | ₱0.315 | ₱0.290 | 260K shares | ₱76K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.290 | ₱0.315 | ₱0.290 | 100K shares | ₱30K | -₱0.02 | -7.94% |
| Jun 29, 2026 | ₱0.315 | ₱0.315 | ₱0.315 | 30K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.315 | ₱0.315 | ₱0.305 | 10K shares | ₱3K | +₱0.01 | +3.28% |
| Jun 25, 2026 | ₱0.305 | ₱0.305 | ₱0.305 | 40K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.305 | ₱0.305 | ₱0.285 | 20K shares | ₱6K | +₱0.02 | +7.02% |
| Jun 23, 2026 | ₱0.285 | ₱0.300 | ₱0.285 | 260K shares | ₱75K | -₱0.01 | -5.00% |
| Jun 22, 2026 | ₱0.300 | ₱0.315 | ₱0.300 | 40K shares | ₱12K | -₱0.01 | -3.23% |
| Jun 19, 2026 | ₱0.310 | ₱0.325 | ₱0.290 | 1.12M shares | ₱335K | +₱0.01 | +3.33% |
| Jun 18, 2026 | ₱0.300 | ₱0.300 | ₱0.300 | 300K shares | ₱90K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.300 | ₱0.325 | ₱0.300 | 330K shares | ₱99K | -₱0.02 | -7.69% |
| Jun 16, 2026 | ₱0.325 | ₱0.325 | ₱0.325 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.325 | ₱0.330 | ₱0.300 | 200K shares | ₱61K | +₱0.03 | +8.33% |
| Jun 11, 2026 | ₱0.300 | ₱0.320 | ₱0.300 | 290K shares | ₱87K | -₱0.02 | -6.25% |
| Jun 10, 2026 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.320 | ₱0.320 | ₱0.320 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.320 | ₱0.330 | ₱0.300 | 450K shares | ₱138K | -₱0.01 | -3.03% |
| Jun 05, 2026 | ₱0.330 | ₱0.330 | ₱0.330 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.330 | ₱0.335 | ₱0.330 | 30K shares | ₱10K | -₱0.00 | -1.49% |
| Jun 03, 2026 | ₱0.335 | ₱0.335 | ₱0.320 | 80K shares | ₱26K | +₱0.02 | +4.69% |
| Jun 02, 2026 | ₱0.320 | ₱0.320 | ₱0.320 | 470K shares | ₱150K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.320 | ₱0.330 | ₱0.320 | 940K shares | ₱306K | -₱0.01 | -3.03% |
| May 29, 2026 | ₱0.330 | ₱0.360 | ₱0.330 | 330K shares | ₱110K | -₱0.03 | -8.33% |
| May 28, 2026 | ₱0.360 | ₱0.360 | ₱0.360 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.360 | ₱0.360 | ₱0.340 | 110K shares | ₱39K | +₱0.02 | +4.35% |
| May 25, 2026 | ₱0.345 | ₱0.350 | ₱0.335 | 200K shares | ₱68K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.345 | ₱0.375 | ₱0.345 | 90K shares | ₱32K | -₱0.02 | -5.48% |
| May 21, 2026 | ₱0.365 | ₱0.390 | ₱0.325 | 910K shares | ₱306K | -₱0.02 | -6.41% |
| May 20, 2026 | ₱0.390 | ₱0.390 | ₱0.355 | 550K shares | ₱203K | +₱0.02 | +5.41% |
| May 19, 2026 | ₱0.370 | ₱0.390 | ₱0.355 | 610K shares | ₱222K | -₱0.02 | -5.13% |
| May 18, 2026 | ₱0.390 | ₱0.410 | ₱0.355 | 750K shares | ₱298K | +₱0.01 | +2.63% |
| May 15, 2026 | ₱0.380 | ₱0.395 | ₱0.340 | 1.72M shares | ₱632K | +₱0.04 | +11.76% |
| May 14, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.340 | ₱0.345 | ₱0.330 | 330K shares | ₱111K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 30K shares | ₱10K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 40K shares | ₱14K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.340 | ₱0.350 | ₱0.335 | 230K shares | ₱77K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.340 | ₱0.340 | ₱0.335 | 40K shares | ₱14K | +₱0.01 | +1.49% |
| Apr 29, 2026 | ₱0.335 | ₱0.340 | ₱0.335 | 240K shares | ₱80K | -₱0.00 | -1.47% |
| Apr 28, 2026 | ₱0.340 | ₱0.340 | ₱0.340 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.340 | ₱0.360 | ₱0.335 | 1.64M shares | ₱557K | -₱0.02 | -5.56% |
| Apr 24, 2026 | ₱0.360 | ₱0.360 | ₱0.350 | 80K shares | ₱29K | +₱0.01 | +2.86% |
| Apr 23, 2026 | ₱0.350 | ₱0.360 | ₱0.350 | 370K shares | ₱131K | -₱0.00 | -1.41% |
| Apr 22, 2026 | ₱0.355 | ₱0.355 | ₱0.355 | 630K shares | ₱224K | -₱0.00 | -1.39% |
| Apr 21, 2026 | ₱0.360 | ₱0.370 | ₱0.345 | 630K shares | ₱222K | -₱0.01 | -2.70% |
| Apr 20, 2026 | ₱0.370 | ₱0.395 | ₱0.355 | 240K shares | ₱88K | -₱0.01 | -3.90% |
| Apr 17, 2026 | ₱0.385 | ₱0.390 | ₱0.370 | 210K shares | ₱80K | +₱0.01 | +1.32% |
| Apr 16, 2026 | ₱0.380 | ₱0.380 | ₱0.360 | 70K shares | ₱26K | +₱0.01 | +1.33% |
| Apr 15, 2026 | ₱0.375 | ₱0.390 | ₱0.370 | 60K shares | ₱22K | -₱0.01 | -3.85% |
| Apr 14, 2026 | ₱0.390 | ₱0.390 | ₱0.365 | 20K shares | ₱8K | +₱0.02 | +5.41% |
| Apr 13, 2026 | ₱0.370 | ₱0.410 | ₱0.370 | 110K shares | ₱42K | -₱0.01 | -3.90% |
| Apr 10, 2026 | ₱0.385 | ₱0.385 | ₱0.370 | 200K shares | ₱75K | +₱0.02 | +4.05% |
| Apr 08, 2026 | ₱0.370 | ₱0.380 | ₱0.365 | 220K shares | ₱81K | -₱0.01 | -2.63% |
| Apr 07, 2026 | ₱0.380 | ₱0.380 | ₱0.370 | 20K shares | ₱7K | +₱0.01 | +2.70% |
| Apr 06, 2026 | ₱0.370 | ₱0.390 | ₱0.365 | 310K shares | ₱117K | -₱0.02 | -6.33% |
| Apr 01, 2026 | ₱0.395 | ₱0.395 | ₱0.365 | 20K shares | ₱8K | +₱0.03 | +8.22% |
| Mar 31, 2026 | ₱0.365 | ₱0.380 | ₱0.365 | 70K shares | ₱26K | -₱0.01 | -3.95% |
| Mar 30, 2026 | ₱0.380 | ₱0.390 | ₱0.355 | 430K shares | ₱158K | -₱0.00 | -1.30% |
| Mar 27, 2026 | ₱0.385 | ₱0.390 | ₱0.365 | 60K shares | ₱23K | -₱0.00 | -1.28% |
| Mar 26, 2026 | ₱0.390 | ₱0.410 | ₱0.340 | 620K shares | ₱226K | -₱0.02 | -4.88% |
| Mar 25, 2026 | ₱0.410 | ₱0.410 | ₱0.410 | 60K shares | ₱25K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.410 | ₱0.410 | ₱0.395 | 40K shares | ₱16K | +₱0.02 | +3.80% |
| Mar 23, 2026 | ₱0.395 | ₱0.440 | ₱0.370 | 600K shares | ₱236K | -₱0.04 | -10.23% |
| Mar 19, 2026 | ₱0.440 | ₱0.440 | ₱0.420 | 340K shares | ₱146K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.440 | ₱0.500 | ₱0.400 | 4.92M shares | ₱2.23 Million | +₱0.04 | +10.00% |
| Mar 17, 2026 | ₱0.400 | ₱0.400 | ₱0.365 | 350K shares | ₱134K | +₱0.02 | +3.90% |
| Mar 16, 2026 | ₱0.385 | ₱0.385 | ₱0.380 | 190K shares | ₱72K | -₱0.02 | -6.10% |
| Mar 13, 2026 | ₱0.410 | ₱0.410 | ₱0.390 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.410 | ₱0.410 | ₱0.385 | 290K shares | ₱117K | +₱0.03 | +6.49% |
| Mar 11, 2026 | ₱0.385 | ₱0.400 | ₱0.385 | 380K shares | ₱149K | -₱0.01 | -3.75% |
| Mar 10, 2026 | ₱0.400 | ₱0.410 | ₱0.380 | 60K shares | ₱24K | +₱0.02 | +5.26% |
| Mar 09, 2026 | ₱0.380 | ₱0.390 | ₱0.365 | 210K shares | ₱79K | -₱0.01 | -2.56% |
| Mar 06, 2026 | ₱0.390 | ₱0.410 | ₱0.390 | 40K shares | ₱16K | -₱0.02 | -4.88% |
| Mar 05, 2026 | ₱0.410 | ₱0.420 | ₱0.390 | 620K shares | ₱251K | -₱0.02 | -5.75% |
| Mar 04, 2026 | ₱0.435 | ₱0.445 | ₱0.405 | 2.45M shares | ₱1.04 Million | +₱0.03 | +6.10% |
| Mar 03, 2026 | ₱0.410 | ₱0.435 | ₱0.355 | 2.00M shares | ₱789K | +₱0.03 | +7.89% |
| Mar 02, 2026 | ₱0.380 | ₱0.380 | ₱0.365 | 170K shares | ₱63K | +₱0.02 | +4.11% |
| Feb 27, 2026 | ₱0.365 | ₱0.385 | ₱0.365 | 590K shares | ₱217K | -₱0.02 | -5.19% |
| Feb 26, 2026 | ₱0.385 | ₱0.385 | ₱0.350 | 350K shares | ₱125K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.385 | ₱0.390 | ₱0.360 | 380K shares | ₱141K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.385 | ₱0.400 | ₱0.375 | 250K shares | ₱95K | +₱0.01 | +2.67% |
| Feb 23, 2026 | ₱0.375 | ₱0.390 | ₱0.365 | 330K shares | ₱122K | -₱0.01 | -3.85% |
| Feb 20, 2026 | ₱0.390 | ₱0.390 | ₱0.370 | 80K shares | ₱30K | +₱0.03 | +8.33% |
| Feb 19, 2026 | ₱0.360 | ₱0.370 | ₱0.340 | 790K shares | ₱276K | -₱0.01 | -2.70% |
| Feb 18, 2026 | ₱0.370 | ₱0.400 | ₱0.370 | 80K shares | ₱30K | -₱0.03 | -7.50% |
| Feb 16, 2026 | ₱0.400 | ₱0.405 | ₱0.395 | 40K shares | ₱16K | +₱0.01 | +1.27% |
| Feb 13, 2026 | ₱0.395 | ₱0.420 | ₱0.370 | 860K shares | ₱347K | +₱0.01 | +1.28% |
| Feb 12, 2026 | ₱0.390 | ₱0.420 | ₱0.365 | 2.05M shares | ₱796K | -₱0.03 | -7.14% |
| Feb 11, 2026 | ₱0.420 | ₱0.445 | ₱0.330 | 850K shares | ₱316K | -₱0.01 | -2.33% |
| Feb 10, 2026 | ₱0.430 | ₱0.450 | ₱0.430 | 250K shares | ₱110K | -₱0.02 | -4.44% |
| Feb 09, 2026 | ₱0.450 | ₱0.485 | ₱0.450 | 200K shares | ₱90K | -₱0.03 | -7.22% |
| Feb 06, 2026 | ₱0.485 | ₱0.485 | ₱0.455 | 130K shares | ₱61K | +₱0.03 | +6.59% |
| Feb 05, 2026 | ₱0.455 | ₱0.480 | ₱0.455 | 490K shares | ₱224K | -₱0.02 | -5.21% |
| Feb 04, 2026 | ₱0.480 | ₱0.510 | ₱0.450 | 810K shares | ₱385K | -₱0.01 | -2.04% |
| Feb 03, 2026 | ₱0.490 | ₱0.520 | ₱0.490 | 1.25M shares | ₱621K | -₱0.03 | -5.77% |
| Feb 02, 2026 | ₱0.520 | ₱0.560 | ₱0.500 | 1.37M shares | ₱707K | -₱0.05 | -8.77% |
| Jan 30, 2026 | ₱0.570 | ₱0.590 | ₱0.400 | 69.21M shares | ₱31.18 Million | +₱0.24 | +42.50% |
| Jan 29, 2026 | ₱0.400 | ₱0.440 | ₱0.400 | 310K shares | ₱125K | -₱0.01 | -3.61% |
| Jan 28, 2026 | ₱0.415 | ₱0.415 | ₱0.415 | 110K shares | ₱46K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.415 | ₱0.440 | ₱0.410 | 230K shares | ₱98K | -₱0.02 | -5.68% |
| Jan 26, 2026 | ₱0.440 | ₱0.450 | ₱0.435 | 680K shares | ₱301K | +₱0.01 | +1.15% |
| Jan 23, 2026 | ₱0.435 | ₱0.445 | ₱0.415 | 770K shares | ₱328K | -₱0.00 | -1.14% |
| Jan 22, 2026 | ₱0.440 | ₱0.465 | ₱0.435 | 730K shares | ₱327K | -₱0.01 | -2.22% |
| Jan 21, 2026 | ₱0.450 | ₱0.460 | ₱0.335 | 3.28M shares | ₱1.41 Million | +₱0.15 | +34.33% |
| Jan 20, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 10K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.335 | ₱0.340 | ₱0.325 | 700K shares | ₱230K | -₱0.00 | -1.47% |
| Jan 15, 2026 | ₱0.340 | ₱0.340 | ₱0.335 | 10K shares | ₱3K | +₱0.01 | +1.49% |
| Jan 14, 2026 | ₱0.335 | ₱0.350 | ₱0.335 | 270K shares | ₱91K | -₱0.01 | -4.29% |
| Jan 13, 2026 | ₱0.350 | ₱0.350 | ₱0.335 | 100K shares | ₱35K | +₱0.02 | +4.48% |
| Jan 12, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 20K shares | ₱7K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.335 | ₱0.335 | ₱0.335 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.335 | ₱0.340 | ₱0.330 | 70K shares | ₱23K | +₱0.01 | +1.52% |
| Jan 07, 2026 | ₱0.330 | ₱0.345 | ₱0.320 | 370K shares | ₱119K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.330 | ₱0.330 | ₱0.325 | 280K shares | ₱91K | +₱0.01 | +1.54% |
| Jan 05, 2026 | ₱0.325 | ₱0.355 | ₱0.325 | 290K shares | ₱98K | -₱0.03 | -8.45% |
| Jan 02, 2026 | ₱0.355 | ₱0.355 | ₱0.350 | 40K shares | ₱14K | +₱0.01 | +1.43% |
| Dec 29, 2025 | ₱0.350 | ₱0.360 | ₱0.350 | 30K shares | ₱11K | -₱0.01 | -2.78% |
| Dec 26, 2025 | ₱0.360 | ₱0.360 | ₱0.360 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.360 | ₱0.370 | ₱0.350 | 50K shares | ₱18K | -₱0.01 | -2.70% |
| Dec 22, 2025 | ₱0.370 | ₱0.370 | ₱0.335 | 20K shares | ₱7K | +₱0.04 | +10.45% |
| Dec 19, 2025 | ₱0.335 | ₱0.365 | ₱0.335 | 140K shares | ₱49K | -₱0.03 | -8.22% |
| 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% |
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
Jun
2026
June 23, 2026
Lowest Price
₱0.285
Lowest price of ₱0.285 recorded, marking the period's minimum valuation, with a -5.00% decline on that day
Jan
2026
January 30, 2026
Biggest Daily Gain
₱0.570
(+42.50%)
Single-day gain of 42.50% with ₱0.24 price increase, the largest percentage rise in this period, with 69.21M shares changing hands
Jan
2026
January 30, 2026
Highest Trading Volume
₱0.570
69.21M Shares (₱39.45M total value)
Most actively traded day with 69.21M shares (₱39.45M total value) at ₱0.570 per share, indicating peak investor activity
Sep
2025
September 11, 2025
Biggest Daily Loss
₱0.710
(-11.25%)
Single-day loss of -11.25% with ₱0.08 price decrease, the largest percentage drop in this period, with 7.26M shares traded during the decline
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
Historical Insights
Statistical analysis of LODE price movements for the selected period
Long-Term Trend (MA200)
Bearish
LODE is trading 6.35% below the 200-day Moving Average (₱0.400). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
LODE showed high volatility with a standard deviation of 6.49% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from July 29, 2025 to July 29, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, LODE recorded 77 positive days, 113 negative days, and 55 unchanged days, resulting in a win rate of 31.4% for the period.
Average Daily Change
+0.08%
The stock demonstrated an average daily change of +0.08%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.59
The trading range spread for LODE was ₱0.59, 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 ₱0.29 and ₱0.87 over the past 52 weeks for Lodestar Investment Holdings Corporation, representing a price range of 205.3%. Currently trading at ₱0.37, the stock is 29.8% above its 52-week low and 57.5% below its 52-week high.
How has LODE performed year-to-date (YTD)?
Year-to-date in 2026, LODE has gained 4.2% from ₱0.36 to ₱0.37 for Lodestar Investment Holdings Corporation. The stock reached a YTD high of ₱0.57 and a low of ₱0.29.
What is LODE's 50-day moving average (MA50)?
The 50-day moving average for Lodestar Investment Holdings Corporation (LODE) is ₱0.33. The stock is currently trading above this level at ₱0.37, which is 13.1% above 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 ₱0.40. The stock is currently trading below this key long-term indicator at ₱0.37, which is 6.4% below the 200-day MA.