LODE Stock Price History - Lodestar Investment Holdings Corporation
Best Day
₱0.540
July 16, 2025
Worst Day
₱0.244
July 14, 2025
Average Volume
3.7M
Daily Average
Most Traded
26.8M
July 16, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | ₱0.430 | ₱0.445 | ₱0.420 | 300,000 | ₱128,050.00 | -0.01 | -3.37% |
| Aug 12, 2025 | ₱0.445 | ₱0.445 | ₱0.415 | 710,000 | ₱302,350.00 | +0.03 | +5.95% |
| Aug 11, 2025 | ₱0.420 | ₱0.445 | ₱0.400 | 250,000 | ₱103,450.00 | -0.00 | -1.18% |
| Aug 08, 2025 | ₱0.425 | ₱0.430 | ₱0.405 | 270,000 | ₱112,550.00 | -0.00 | -1.16% |
| Aug 07, 2025 | ₱0.430 | ₱0.445 | ₱0.425 | 200,000 | ₱86,150.00 | +0.01 | +1.18% |
| Aug 06, 2025 | ₱0.425 | ₱0.450 | ₱0.425 | 340,000 | ₱145,500.00 | -0.02 | -4.49% |
| Aug 05, 2025 | ₱0.445 | ₱0.465 | ₱0.420 | 500,000 | ₱217,850.00 | -0.02 | -4.30% |
| Aug 04, 2025 | ₱0.465 | ₱0.480 | ₱0.465 | 120,000 | ₱55,800.00 | 0.00 | 0.00% |
| Aug 01, 2025 | ₱0.465 | ₱0.485 | ₱0.440 | 1,830,000 | ₱845,800.00 | +0.03 | +5.68% |
| Jul 31, 2025 | ₱0.440 | ₱0.460 | ₱0.440 | 780,000 | ₱348,950.00 | -0.02 | -4.35% |
| Jul 30, 2025 | ₱0.460 | ₱0.485 | ₱0.440 | 1,110,000 | ₱507,300.00 | -0.02 | -4.17% |
| Jul 29, 2025 | ₱0.480 | ₱0.500 | ₱0.480 | 1,560,000 | ₱770,300.00 | 0.00 | 0.00% |
| Jul 28, 2025 | ₱0.480 | ₱0.480 | ₱0.455 | 2,030,000 | ₱953,200.00 | +0.03 | +5.49% |
| Jul 25, 2025 | ₱0.455 | ₱0.480 | ₱0.440 | 1,620,000 | ₱727,350.00 | -0.02 | -5.21% |
| Jul 24, 2025 | ₱0.480 | ₱0.510 | ₱0.420 | 16,500,000 | ₱7,861,000.00 | +0.07 | +14.29% |
| Jul 23, 2025 | ₱0.420 | ₱0.430 | ₱0.390 | 1,930,000 | ₱789,250.00 | +0.03 | +7.69% |
| Jul 22, 2025 | ₱0.390 | ₱0.435 | ₱0.385 | 470,000 | ₱190,200.00 | -0.04 | -10.34% |
| Jul 21, 2025 | ₱0.435 | ₱0.440 | ₱0.415 | 940,000 | ₱404,150.00 | +0.01 | +1.16% |
| Jul 18, 2025 | ₱0.430 | ₱0.470 | ₱0.370 | 5,420,000 | ₱2,322,700.00 | +0.02 | +3.61% |
| Jul 17, 2025 | ₱0.415 | ₱0.600 | ₱0.390 | 16,543,000 | ₱8,167,580.00 | -0.10 | -23.15% |
| Jul 16, 2025 | ₱0.540 | ₱0.540 | ₱0.425 | 26,840,000 | ₱13,328,150.00 | +0.26 | +47.95% |
| Jul 15, 2025 | ₱0.365 | ₱0.365 | ₱0.244 | 4,320,000 | ₱1,435,220.00 | +0.18 | +49.59% |
| Jul 14, 2025 | ₱0.244 | ₱0.244 | ₱0.244 | 0 | ₱0.00 | 0.00 | 0.00% |
Advanced Filters
Narrow down the LODE 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