LODE Stock Price History - Lodestar Investment Holdings Corporation

Advanced Filters
Best Day
₱0.870
September 01, 2025
Worst Day
₱0.405
August 15, 2025
Average Volume
6.4M
Daily Average
Most Traded
29.8M
August 29, 2025
Date Close High Low Volume Value Change Change %
Sep 05, 2025 ₱0.800 ₱0.810 ₱0.760 4,771,000 ₱3,752,680.00 +0.04 +5.26%
Sep 04, 2025 ₱0.760 ₱0.820 ₱0.710 18,916,000 ₱14,899,340.00 +0.07 +8.57%
Sep 03, 2025 ₱0.700 ₱0.780 ₱0.680 8,912,000 ₱6,398,740.00 -0.07 -10.26%
Sep 02, 2025 ₱0.780 ₱0.930 ₱0.750 13,916,000 ₱11,322,800.00 -0.08 -10.34%
Sep 01, 2025 ₱0.870 ₱0.920 ₱0.740 22,618,000 ₱18,970,540.00 +0.05 +6.10%
Aug 29, 2025 ₱0.820 ₱0.840 ₱0.640 29,775,000 ₱22,606,140.00 +0.34 +41.38%
Aug 28, 2025 ₱0.580 ₱0.630 ₱0.550 4,781,000 ₱2,799,390.00 -0.05 -7.94%
Aug 27, 2025 ₱0.630 ₱0.670 ₱0.540 14,809,000 ₱9,318,060.00 +0.11 +16.67%
Aug 26, 2025 ₱0.540 ₱0.640 ₱0.510 6,879,000 ₱3,903,190.00 +0.04 +8.00%
Aug 22, 2025 ₱0.500 ₱0.500 ₱0.420 4,830,000 ₱2,332,950.00 +0.09 +17.65%
Aug 20, 2025 ₱0.425 ₱0.425 ₱0.420 10,000 ₱4,250.00 +0.01 +1.19%
Aug 19, 2025 ₱0.420 ₱0.450 ₱0.420 1,140,000 ₱483,000.00 0.00 0.00%
Aug 18, 2025 ₱0.420 ₱0.420 ₱0.405 440,000 ₱184,450.00 +0.02 +3.70%
Aug 15, 2025 ₱0.405 ₱0.425 ₱0.405 280,000 ₱118,300.00 -0.01 -2.41%
Aug 14, 2025 ₱0.415 ₱0.430 ₱0.405 1,160,000 ₱471,050.00 -0.01 -3.49%
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%
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.

Reset Filters
 
Explore the Philippine Stocks