LODE Stock Price History - Lodestar Investment Holdings Corporation
Best Day
₱0.870
September 01, 2025
Worst Day
₱0.540
August 26, 2025
Average Volume
8.2M
Daily Average
Most Traded
29.8M
August 29, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 208,000 | ₱133,140.00 | +0.02 | +3.17% |
| Sep 25, 2025 | ₱0.630 | ₱0.680 | ₱0.620 | 1,554,000 | ₱999,810.00 | -0.05 | -7.35% |
| Sep 24, 2025 | ₱0.680 | ₱0.700 | ₱0.640 | 2,999,000 | ₱1,985,790.00 | -0.02 | -2.86% |
| Sep 23, 2025 | ₱0.700 | ₱0.740 | ₱0.670 | 5,999,000 | ₱4,203,700.00 | +0.02 | +2.94% |
| Sep 22, 2025 | ₱0.680 | ₱0.720 | ₱0.670 | 4,091,000 | ₱2,833,260.00 | -0.01 | -1.45% |
| Sep 19, 2025 | ₱0.690 | ₱0.700 | ₱0.640 | 4,858,000 | ₱3,306,150.00 | +0.03 | +4.55% |
| Sep 18, 2025 | ₱0.660 | ₱0.700 | ₱0.620 | 4,916,000 | ₱3,274,190.00 | +0.01 | +1.54% |
| Sep 17, 2025 | ₱0.650 | ₱0.670 | ₱0.620 | 2,127,000 | ₱1,370,390.00 | +0.03 | +4.84% |
| Sep 16, 2025 | ₱0.620 | ₱0.670 | ₱0.600 | 6,775,000 | ₱4,245,210.00 | -0.05 | -7.46% |
| Sep 15, 2025 | ₱0.670 | ₱0.670 | ₱0.610 | 3,306,000 | ₱2,137,070.00 | -0.01 | -1.47% |
| Sep 12, 2025 | ₱0.680 | ₱0.750 | ₱0.680 | 5,547,000 | ₱3,925,440.00 | -0.03 | -4.23% |
| Sep 11, 2025 | ₱0.710 | ₱0.800 | ₱0.710 | 7,260,000 | ₱5,322,550.00 | -0.08 | -11.25% |
| Sep 10, 2025 | ₱0.800 | ₱0.830 | ₱0.790 | 3,449,000 | ₱2,788,600.00 | -0.02 | -2.44% |
| Sep 09, 2025 | ₱0.820 | ₱0.850 | ₱0.750 | 11,281,000 | ₱9,234,840.00 | +0.03 | +3.80% |
| Sep 08, 2025 | ₱0.790 | ₱0.830 | ₱0.760 | 6,721,000 | ₱5,358,060.00 | -0.01 | -1.25% |
| 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% |
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