- Stock Price
- Price History
- Dividends
- Dividend History
LPZ Stock Price History - Lopez Holdings Corporation
Best Day (1Y)
₱5.83
July 31, 2026
Worst Day (1Y)
₱3.56
January 07, 2026
Average Volume (1Y)
462K
Daily Average
Most Traded (1Y)
8.28M
July 24, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | ₱5.83 | ₱5.91 | ₱5.83 | 1.35M shares | ₱7.89 Million | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱5.83 | ₱6.04 | ₱5.78 | 2.02M shares | ₱11.92 Million | +₱0.06 | +1.04% |
| Jul 29, 2026 | ₱5.77 | ₱5.91 | ₱5.76 | 625K shares | ₱3.62 Million | +₱0.01 | +0.17% |
| Jul 28, 2026 | ₱5.76 | ₱6.04 | ₱5.61 | 3.45M shares | ₱20.01 Million | +₱0.01 | +0.17% |
| Jul 27, 2026 | ₱5.75 | ₱5.90 | ₱5.74 | 1.38M shares | ₱8.02 Million | -₱0.08 | -1.37% |
| Jul 24, 2026 | ₱5.83 | ₱6.09 | ₱5.75 | 8.28M shares | ₱49.25 Million | +₱0.13 | +2.28% |
| Jul 23, 2026 | ₱5.70 | ₱5.85 | ₱5.25 | 3.96M shares | ₱22.61 Million | +₱0.49 | +8.57% |
| Jul 22, 2026 | ₱5.25 | ₱5.88 | ₱5.16 | 2.37M shares | ₱12.83 Million | -₱0.37 | -7.08% |
| Jul 21, 2026 | ₱5.65 | ₱5.96 | ₱5.40 | 6.33M shares | ₱36.50 Million | +₱0.73 | +13.00% |
| Jul 20, 2026 | ₱5.00 | ₱5.10 | ₱4.43 | 3.57M shares | ₱17.57 Million | +₱0.94 | +18.76% |
| Jul 17, 2026 | ₱4.21 | ₱4.23 | ₱4.10 | 190K shares | ₱799K | +₱0.11 | +2.68% |
| Jul 16, 2026 | ₱4.10 | ₱4.20 | ₱4.07 | 105K shares | ₱435K | +₱0.03 | +0.74% |
| Jul 15, 2026 | ₱4.07 | ₱4.28 | ₱4.06 | 1.37M shares | ₱5.71 Million | +₱0.04 | +0.99% |
| Jul 14, 2026 | ₱4.03 | ₱4.03 | ₱4.03 | 51K shares | ₱206K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱4.03 | ₱4.03 | ₱4.03 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱4.03 | ₱4.09 | ₱4.00 | 242K shares | ₱973K | -₱0.07 | -1.71% |
| Jul 09, 2026 | ₱4.10 | ₱4.12 | ₱4.05 | 268K shares | ₱1.10 Million | +₱0.07 | +1.74% |
| Jul 08, 2026 | ₱4.03 | ₱4.03 | ₱4.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱4.03 | ₱4.12 | ₱4.01 | 226K shares | ₱918K | -₱0.09 | -2.18% |
| Jul 06, 2026 | ₱4.12 | ₱4.12 | ₱4.00 | 361K shares | ₱1.47 Million | +₱0.12 | +3.00% |
| Jul 03, 2026 | ₱4.00 | ₱4.00 | ₱4.00 | 560K shares | ₱2.24 Million | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱4.00 | ₱4.01 | ₱4.00 | 460K shares | ₱1.84 Million | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱4.00 | ₱4.05 | ₱4.00 | 82K shares | ₱330K | -₱0.05 | -1.23% |
| Jun 30, 2026 | ₱4.05 | ₱4.09 | ₱4.05 | 40K shares | ₱162K | -₱0.04 | -0.98% |
| Jun 29, 2026 | ₱4.09 | ₱4.09 | ₱4.04 | 1.24M shares | ₱5.09 Million | +₱0.06 | +1.49% |
| Jun 26, 2026 | ₱4.03 | ₱4.03 | ₱4.00 | 63K shares | ₱253K | +₱0.03 | +0.75% |
| Jun 25, 2026 | ₱4.00 | ₱4.00 | ₱4.00 | 25K shares | ₱100K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱4.00 | ₱4.01 | ₱4.00 | 396K shares | ₱1.58 Million | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱4.00 | ₱4.02 | ₱4.00 | 101K shares | ₱404K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱4.00 | ₱4.00 | ₱3.93 | 14K shares | ₱55K | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱4.00 | ₱4.04 | ₱4.00 | 14K shares | ₱56K | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱4.00 | ₱4.00 | ₱4.00 | 119K shares | ₱476K | -₱0.01 | -0.25% |
| Jun 17, 2026 | ₱4.01 | ₱4.03 | ₱4.00 | 193K shares | ₱776K | +₱0.03 | +0.75% |
| Jun 16, 2026 | ₱3.98 | ₱4.00 | ₱3.90 | 606K shares | ₱2.40 Million | +₱0.11 | +2.84% |
| Jun 15, 2026 | ₱3.87 | ₱3.88 | ₱3.80 | 182K shares | ₱700K | +₱0.07 | +1.84% |
| Jun 11, 2026 | ₱3.80 | ₱3.86 | ₱3.76 | 44K shares | ₱167K | +₱0.05 | +1.33% |
| Jun 10, 2026 | ₱3.75 | ₱3.79 | ₱3.75 | 24K shares | ₱90K | -₱0.04 | -1.06% |
| Jun 09, 2026 | ₱3.79 | ₱3.79 | ₱3.76 | 2K shares | ₱8K | +₱0.03 | +0.80% |
| Jun 08, 2026 | ₱3.76 | ₱3.80 | ₱3.76 | 53K shares | ₱201K | -₱0.03 | -0.79% |
| Jun 05, 2026 | ₱3.79 | ₱3.79 | ₱3.75 | 12K shares | ₱45K | +₱0.04 | +1.07% |
| Jun 04, 2026 | ₱3.75 | ₱4.01 | ₱3.68 | 1.77M shares | ₱7.01 Million | +₱0.07 | +1.90% |
| Jun 03, 2026 | ₱3.68 | ₱3.68 | ₱3.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱3.68 | ₱3.68 | ₱3.68 | 2K shares | ₱7K | +₱0.01 | +0.27% |
| Jun 01, 2026 | ₱3.67 | ₱3.70 | ₱3.66 | 76K shares | ₱279K | +₱0.02 | +0.55% |
| May 29, 2026 | ₱3.65 | ₱3.74 | ₱3.62 | 885K shares | ₱3.26 Million | -₱0.07 | -1.88% |
| May 28, 2026 | ₱3.72 | ₱3.77 | ₱3.72 | 463K shares | ₱1.74 Million | -₱0.03 | -0.80% |
| May 26, 2026 | ₱3.75 | ₱3.80 | ₱3.73 | 46K shares | ₱174K | +₱0.02 | +0.54% |
| May 25, 2026 | ₱3.73 | ₱3.94 | ₱3.72 | 12K shares | ₱45K | -₱0.19 | -5.09% |
| May 22, 2026 | ₱3.93 | ₱3.93 | ₱3.93 | 462K shares | ₱1.82 Million | ₱0.00 | 0.00% |
| May 21, 2026 | ₱3.93 | ₱3.93 | ₱3.93 | 1.23M shares | ₱4.82 Million | ₱0.00 | 0.00% |
| May 20, 2026 | ₱3.93 | ₱3.95 | ₱3.93 | 193K shares | ₱758K | -₱0.02 | -0.51% |
| May 19, 2026 | ₱3.95 | ₱3.96 | ₱3.93 | 381K shares | ₱1.50 Million | +₱0.02 | +0.51% |
| May 18, 2026 | ₱3.93 | ₱4.00 | ₱3.93 | 1.36M shares | ₱5.41 Million | -₱0.07 | -1.75% |
| May 15, 2026 | ₱4.00 | ₱4.03 | ₱3.97 | 1.16M shares | ₱4.65 Million | -₱0.03 | -0.74% |
| May 14, 2026 | ₱4.03 | ₱4.15 | ₱3.91 | 3.50M shares | ₱14.10 Million | +₱0.09 | +2.28% |
| May 13, 2026 | ₱3.94 | ₱3.95 | ₱3.91 | 381K shares | ₱1.50 Million | +₱0.02 | +0.51% |
| May 12, 2026 | ₱3.92 | ₱3.98 | ₱3.92 | 973K shares | ₱3.84 Million | -₱0.01 | -0.25% |
| May 11, 2026 | ₱3.93 | ₱3.96 | ₱3.93 | 508K shares | ₱2.00 Million | +₱0.03 | +0.77% |
| May 08, 2026 | ₱3.90 | ₱3.93 | ₱3.90 | 187K shares | ₱730K | -₱0.03 | -0.76% |
| May 07, 2026 | ₱3.93 | ₱3.95 | ₱3.87 | 1.74M shares | ₱6.83 Million | +₱0.03 | +0.77% |
| May 06, 2026 | ₱3.90 | ₱3.90 | ₱3.88 | 247K shares | ₱963K | +₱0.02 | +0.52% |
| May 05, 2026 | ₱3.88 | ₱3.89 | ₱3.85 | 52K shares | ₱202K | +₱0.03 | +0.78% |
| May 04, 2026 | ₱3.85 | ₱3.86 | ₱3.85 | 33K shares | ₱127K | -₱0.01 | -0.26% |
| Apr 30, 2026 | ₱3.86 | ₱3.86 | ₱3.85 | 250K shares | ₱965K | +₱0.01 | +0.26% |
| Apr 29, 2026 | ₱3.85 | ₱3.86 | ₱3.85 | 25K shares | ₱96K | -₱0.01 | -0.26% |
| Apr 28, 2026 | ₱3.86 | ₱3.86 | ₱3.72 | 95K shares | ₱365K | +₱0.06 | +1.58% |
| Apr 27, 2026 | ₱3.80 | ₱3.90 | ₱3.80 | 16K shares | ₱62K | -₱0.11 | -2.81% |
| Apr 24, 2026 | ₱3.91 | ₱3.93 | ₱3.90 | 200K shares | ₱784K | -₱0.02 | -0.51% |
| Apr 23, 2026 | ₱3.93 | ₱3.93 | ₱3.86 | 819K shares | ₱3.18 Million | +₱0.01 | +0.26% |
| Apr 22, 2026 | ₱3.92 | ₱3.93 | ₱3.91 | 1.62M shares | ₱6.34 Million | +₱0.01 | +0.26% |
| Apr 21, 2026 | ₱3.91 | ₱3.91 | ₱3.87 | 1.41M shares | ₱5.51 Million | +₱0.01 | +0.26% |
| Apr 20, 2026 | ₱3.90 | ₱3.94 | ₱3.84 | 398K shares | ₱1.55 Million | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱3.90 | ₱3.90 | ₱3.77 | 360K shares | ₱1.38 Million | +₱0.11 | +2.90% |
| Apr 16, 2026 | ₱3.79 | ₱3.91 | ₱3.78 | 82K shares | ₱317K | -₱0.12 | -3.07% |
| Apr 15, 2026 | ₱3.91 | ₱3.91 | ₱3.89 | 857K shares | ₱3.35 Million | +₱0.01 | +0.26% |
| Apr 14, 2026 | ₱3.90 | ₱3.96 | ₱3.86 | 290K shares | ₱1.13 Million | -₱0.01 | -0.26% |
| Apr 13, 2026 | ₱3.91 | ₱4.00 | ₱3.86 | 103K shares | ₱403K | -₱0.09 | -2.25% |
| Apr 10, 2026 | ₱4.00 | ₱4.00 | ₱3.93 | 1.81M shares | ₱7.21 Million | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱4.00 | ₱4.00 | ₱3.75 | 2.93M shares | ₱11.68 Million | +₱0.20 | +4.99% |
| Apr 07, 2026 | ₱3.81 | ₱3.94 | ₱3.75 | 85K shares | ₱333K | +₱0.06 | +1.60% |
| Apr 06, 2026 | ₱3.75 | ₱3.75 | ₱3.75 | 138K shares | ₱518K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱3.75 | ₱3.75 | ₱3.64 | 35K shares | ₱130K | +₱0.11 | +3.02% |
| Mar 31, 2026 | ₱3.64 | ₱3.70 | ₱3.64 | 55K shares | ₱201K | -₱0.01 | -0.27% |
| Mar 30, 2026 | ₱3.65 | ₱3.76 | ₱3.64 | 58K shares | ₱213K | -₱0.11 | -2.93% |
| Mar 27, 2026 | ₱3.76 | ₱3.80 | ₱3.66 | 295K shares | ₱1.10 Million | -₱0.06 | -1.57% |
| Mar 26, 2026 | ₱3.82 | ₱3.96 | ₱3.75 | 743K shares | ₱2.91 Million | -₱0.14 | -3.54% |
| Mar 25, 2026 | ₱3.96 | ₱3.96 | ₱3.62 | 198K shares | ₱739K | +₱0.37 | +9.39% |
| Mar 24, 2026 | ₱3.62 | ₱3.63 | ₱3.62 | 5K shares | ₱18K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱3.62 | ₱3.63 | ₱3.62 | 65K shares | ₱235K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱3.62 | ₱3.67 | ₱3.62 | 123K shares | ₱446K | -₱0.01 | -0.28% |
| Mar 18, 2026 | ₱3.63 | ₱3.68 | ₱3.63 | 37K shares | ₱136K | -₱0.05 | -1.36% |
| Mar 17, 2026 | ₱3.68 | ₱3.75 | ₱3.67 | 25K shares | ₱93K | -₱0.07 | -1.87% |
| Mar 16, 2026 | ₱3.75 | ₱3.75 | ₱3.75 | 125K shares | ₱469K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱3.75 | ₱3.75 | ₱3.68 | 126K shares | ₱472K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱3.75 | ₱3.75 | ₱3.71 | 125K shares | ₱469K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱3.75 | ₱3.75 | ₱3.66 | 140K shares | ₱524K | +₱0.09 | +2.46% |
| Mar 10, 2026 | ₱3.66 | ₱3.90 | ₱3.66 | 57K shares | ₱209K | -₱0.23 | -6.15% |
| Mar 09, 2026 | ₱3.90 | ₱3.90 | ₱3.85 | 56K shares | ₱218K | +₱0.05 | +1.30% |
| Mar 06, 2026 | ₱3.85 | ₱3.90 | ₱3.85 | 19K shares | ₱74K | -₱0.04 | -1.03% |
| Mar 05, 2026 | ₱3.89 | ₱4.00 | ₱3.70 | 11K shares | ₱42K | -₱0.01 | -0.26% |
| Mar 04, 2026 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱3.90 | ₱4.01 | ₱3.90 | 21K shares | ₱82K | -₱0.11 | -2.74% |
| Mar 02, 2026 | ₱4.01 | ₱4.01 | ₱4.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱4.01 | ₱4.05 | ₱3.86 | 1.56M shares | ₱6.24 Million | +₱0.03 | +0.75% |
| Feb 26, 2026 | ₱3.98 | ₱4.01 | ₱3.98 | 1.25M shares | ₱5.01 Million | -₱0.03 | -0.75% |
| Feb 25, 2026 | ₱4.01 | ₱4.01 | ₱3.99 | 1.31M shares | ₱5.26 Million | +₱0.02 | +0.50% |
| Feb 24, 2026 | ₱3.99 | ₱4.00 | ₱3.89 | 1.30M shares | ₱5.20 Million | -₱0.01 | -0.25% |
| Feb 23, 2026 | ₱4.00 | ₱4.00 | ₱3.92 | 1.27M shares | ₱5.06 Million | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱4.00 | ₱4.01 | ₱3.90 | 1.57M shares | ₱6.26 Million | +₱0.10 | +2.56% |
| Feb 19, 2026 | ₱3.90 | ₱4.15 | ₱3.90 | 382K shares | ₱1.52 Million | -₱0.10 | -2.50% |
| Feb 18, 2026 | ₱4.00 | ₱4.10 | ₱3.75 | 2.05M shares | ₱8.18 Million | +₱0.21 | +5.26% |
| Feb 16, 2026 | ₱3.80 | ₱3.89 | ₱3.76 | 139K shares | ₱529K | +₱0.04 | +1.06% |
| Feb 13, 2026 | ₱3.76 | ₱3.90 | ₱3.69 | 301K shares | ₱1.15 Million | +₱0.07 | +1.90% |
| Feb 12, 2026 | ₱3.69 | ₱3.80 | ₱3.69 | 220K shares | ₱835K | -₱0.07 | -1.86% |
| Feb 11, 2026 | ₱3.76 | ₱3.90 | ₱3.70 | 749K shares | ₱2.89 Million | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱3.76 | ₱3.76 | ₱3.74 | 368K shares | ₱1.38 Million | +₱0.01 | +0.27% |
| Feb 09, 2026 | ₱3.75 | ₱3.76 | ₱3.63 | 216K shares | ₱810K | +₱0.01 | +0.27% |
| Feb 06, 2026 | ₱3.74 | ₱3.75 | ₱3.74 | 376K shares | ₱1.41 Million | -₱0.01 | -0.27% |
| Feb 05, 2026 | ₱3.75 | ₱3.75 | ₱3.74 | 224K shares | ₱840K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱3.75 | ₱3.75 | ₱3.61 | 266K shares | ₱996K | +₱0.15 | +3.88% |
| Feb 03, 2026 | ₱3.61 | ₱3.63 | ₱3.60 | 812K shares | ₱2.95 Million | -₱0.02 | -0.55% |
| Feb 02, 2026 | ₱3.63 | ₱3.63 | ₱3.61 | 78K shares | ₱282K | -₱0.01 | -0.27% |
| Jan 30, 2026 | ₱3.64 | ₱3.75 | ₱3.61 | 164K shares | ₱597K | -₱0.11 | -2.93% |
| Jan 29, 2026 | ₱3.75 | ₱3.75 | ₱3.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱3.75 | ₱3.84 | ₱3.60 | 318K shares | ₱1.18 Million | +₱0.04 | +1.08% |
| Jan 27, 2026 | ₱3.71 | ₱3.75 | ₱3.70 | 31K shares | ₱115K | -₱0.04 | -1.07% |
| Jan 26, 2026 | ₱3.75 | ₱3.75 | ₱3.63 | 202K shares | ₱757K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱3.75 | ₱3.75 | ₱3.75 | 218K shares | ₱818K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱3.75 | ₱3.75 | ₱3.75 | 260K shares | ₱975K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱3.75 | ₱3.76 | ₱3.71 | 260K shares | ₱973K | -₱0.01 | -0.27% |
| Jan 20, 2026 | ₱3.76 | ₱3.76 | ₱3.76 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱3.76 | ₱3.83 | ₱3.73 | 380K shares | ₱1.44 Million | +₱0.03 | +0.80% |
| Jan 16, 2026 | ₱3.73 | ₱3.76 | ₱3.71 | 66K shares | ₱247K | +₱0.01 | +0.27% |
| Jan 15, 2026 | ₱3.72 | ₱3.81 | ₱3.72 | 2.00M shares | ₱7.54 Million | -₱0.09 | -2.36% |
| Jan 14, 2026 | ₱3.81 | ₱3.82 | ₱3.63 | 2.38M shares | ₱9.04 Million | -₱0.01 | -0.26% |
| Jan 13, 2026 | ₱3.82 | ₱3.85 | ₱3.80 | 50K shares | ₱191K | -₱0.03 | -0.78% |
| Jan 12, 2026 | ₱3.85 | ₱3.88 | ₱3.80 | 2.02M shares | ₱7.73 Million | +₱0.05 | +1.32% |
| Jan 09, 2026 | ₱3.80 | ₱3.80 | ₱3.59 | 563K shares | ₱2.09 Million | +₱0.22 | +5.85% |
| Jan 08, 2026 | ₱3.59 | ₱3.76 | ₱3.56 | 1.22M shares | ₱4.41 Million | +₱0.03 | +0.84% |
| Jan 07, 2026 | ₱3.56 | ₱3.81 | ₱3.56 | 5.70M shares | ₱21.18 Million | -₱0.23 | -6.56% |
| Jan 06, 2026 | ₱3.81 | ₱3.91 | ₱3.75 | 656K shares | ₱2.52 Million | -₱0.09 | -2.31% |
| Jan 05, 2026 | ₱3.90 | ₱3.91 | ₱3.78 | 480K shares | ₱1.84 Million | +₱0.12 | +3.17% |
| Jan 02, 2026 | ₱3.78 | ₱3.78 | ₱3.72 | 162K shares | ₱610K | +₱0.06 | +1.61% |
| Dec 29, 2025 | ₱3.72 | ₱3.72 | ₱3.71 | 164K shares | ₱610K | +₱0.01 | +0.27% |
| Dec 26, 2025 | ₱3.71 | ₱3.71 | ₱3.71 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱3.71 | ₱3.71 | ₱3.71 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱3.71 | ₱3.71 | ₱3.71 | 112K shares | ₱415K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱3.71 | ₱3.71 | ₱3.71 | 135K shares | ₱501K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱3.71 | ₱3.75 | ₱3.71 | 212K shares | ₱794K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱3.71 | ₱3.75 | ₱3.70 | 218K shares | ₱817K | +₱0.01 | +0.27% |
| Dec 16, 2025 | ₱3.70 | ₱3.70 | ₱3.63 | 30K shares | ₱111K | +₱0.07 | +1.93% |
| Dec 15, 2025 | ₱3.63 | ₱3.75 | ₱3.63 | 286K shares | ₱1.07 Million | -₱0.12 | -3.20% |
| Dec 12, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱3.75 | ₱3.75 | ₱3.60 | 4K shares | ₱15K | +₱0.16 | +4.17% |
| Dec 10, 2025 | ₱3.60 | ₱3.75 | ₱3.60 | 2K shares | ₱7K | -₱0.14 | -4.00% |
| Dec 09, 2025 | ₱3.75 | ₱3.75 | ₱3.65 | 127K shares | ₱475K | +₱0.05 | +1.35% |
| Dec 05, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱3.70 | ₱3.75 | ₱3.65 | 76K shares | ₱279K | +₱0.05 | +1.37% |
| Dec 02, 2025 | ₱3.65 | ₱3.70 | ₱3.65 | 5K shares | ₱18K | -₱0.05 | -1.35% |
| Dec 01, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 25K shares | ₱93K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱3.70 | ₱3.75 | ₱3.70 | 113K shares | ₱423K | -₱0.05 | -1.33% |
| Nov 26, 2025 | ₱3.75 | ₱3.75 | ₱3.65 | 137K shares | ₱513K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 100K shares | ₱375K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱3.75 | ₱3.75 | ₱3.65 | 55K shares | ₱206K | +₱0.10 | +2.74% |
| Nov 21, 2025 | ₱3.65 | ₱3.65 | ₱3.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱3.65 | ₱3.85 | ₱3.65 | 184K shares | ₱672K | -₱0.19 | -5.19% |
| Nov 19, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱3.85 | ₱3.90 | ₱3.85 | 54K shares | ₱209K | -₱0.03 | -0.77% |
| Nov 13, 2025 | ₱3.88 | ₱3.88 | ₱3.85 | 150K shares | ₱582K | +₱0.03 | +0.78% |
| Nov 12, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱3.85 | ₱3.85 | ₱3.80 | 111K shares | ₱427K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱3.85 | ₱3.85 | ₱3.77 | 143K shares | ₱549K | +₱0.08 | +2.12% |
| Nov 07, 2025 | ₱3.77 | ₱3.80 | ₱3.77 | 57K shares | ₱215K | -₱0.03 | -0.79% |
| Nov 06, 2025 | ₱3.80 | ₱3.80 | ₱3.75 | 153K shares | ₱579K | +₱0.05 | +1.33% |
| Nov 05, 2025 | ₱3.75 | ₱3.75 | ₱3.60 | 56K shares | ₱210K | +₱0.16 | +4.17% |
| Nov 04, 2025 | ₱3.60 | ₱3.70 | ₱3.60 | 353K shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱3.60 | ₱3.61 | ₱3.60 | 3K shares | ₱11K | -₱0.01 | -0.28% |
| Oct 30, 2025 | ₱3.61 | ₱3.61 | ₱3.61 | 30K shares | ₱108K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱3.61 | ₱3.65 | ₱3.60 | 8K shares | ₱29K | -₱0.04 | -1.10% |
| Oct 28, 2025 | ₱3.65 | ₱3.65 | ₱3.61 | 63K shares | ₱230K | +₱0.04 | +1.11% |
| Oct 27, 2025 | ₱3.61 | ₱3.65 | ₱3.61 | 84K shares | ₱304K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3.61 | ₱3.70 | ₱3.61 | 27K shares | ₱99K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱3.61 | ₱3.61 | ₱3.60 | 42K shares | ₱151K | +₱0.01 | +0.28% |
| Oct 22, 2025 | ₱3.60 | ₱3.70 | ₱3.60 | 11K shares | ₱40K | -₱0.10 | -2.70% |
| Oct 21, 2025 | ₱3.70 | ₱3.70 | ₱3.61 | 30K shares | ₱111K | +₱0.09 | +2.49% |
| Oct 20, 2025 | ₱3.61 | ₱3.70 | ₱3.61 | 3K shares | ₱11K | -₱0.09 | -2.43% |
| Oct 17, 2025 | ₱3.70 | ₱3.82 | ₱3.60 | 38K shares | ₱140K | -₱0.12 | -3.14% |
| Oct 16, 2025 | ₱3.82 | ₱3.82 | ₱3.70 | 25K shares | ₱96K | +₱0.12 | +3.24% |
| Oct 15, 2025 | ₱3.70 | ₱3.84 | ₱3.70 | 62K shares | ₱230K | -₱0.14 | -3.65% |
| Oct 14, 2025 | ₱3.84 | ₱3.95 | ₱3.63 | 76K shares | ₱293K | +₱0.21 | +5.49% |
| Oct 13, 2025 | ₱3.64 | ₱3.78 | ₱3.63 | 39K shares | ₱142K | -₱0.13 | -3.70% |
| Oct 10, 2025 | ₱3.78 | ₱3.78 | ₱3.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3.78 | ₱3.90 | ₱3.65 | 93K shares | ₱343K | -₱0.12 | -3.08% |
| Oct 08, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 50K shares | ₱195K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 123K shares | ₱480K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱3.90 | ₱3.96 | ₱3.84 | 35K shares | ₱137K | +₱0.06 | +1.56% |
| Oct 03, 2025 | ₱3.84 | ₱3.90 | ₱3.84 | 48K shares | ₱186K | -₱0.06 | -1.54% |
| Oct 02, 2025 | ₱3.90 | ₱3.91 | ₱3.90 | 7K shares | ₱27K | -₱0.01 | -0.26% |
| Oct 01, 2025 | ₱3.91 | ₱3.95 | ₱3.91 | 261K shares | ₱1.03 Million | -₱0.04 | -1.01% |
| Sep 30, 2025 | ₱3.95 | ₱3.95 | ₱3.94 | 11K shares | ₱43K | +₱0.05 | +1.28% |
| Sep 29, 2025 | ₱3.90 | ₱4.01 | ₱3.90 | 70K shares | ₱275K | -₱0.11 | -2.74% |
| Sep 26, 2025 | ₱4.01 | ₱4.01 | ₱4.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱4.01 | ₱4.08 | ₱4.01 | 2K shares | ₱8K | -₱0.01 | -0.25% |
| Sep 24, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 103K shares | ₱414K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 36K shares | ₱145K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱4.02 | ₱4.05 | ₱4.02 | 27K shares | ₱109K | -₱0.03 | -0.74% |
| Sep 19, 2025 | ₱4.05 | ₱4.05 | ₱4.02 | 2.30M shares | ₱9.30 Million | +₱0.03 | +0.75% |
| Sep 18, 2025 | ₱4.02 | ₱4.03 | ₱4.02 | 4K shares | ₱16K | -₱0.01 | -0.25% |
| Sep 17, 2025 | ₱4.03 | ₱4.03 | ₱4.02 | 45K shares | ₱181K | +₱0.01 | +0.25% |
| Sep 16, 2025 | ₱4.02 | ₱4.15 | ₱4.02 | 69K shares | ₱278K | -₱0.13 | -3.13% |
| Sep 15, 2025 | ₱4.15 | ₱4.15 | ₱4.10 | 1K shares | ₱4K | +₱0.05 | +1.22% |
| Sep 12, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱4.10 | ₱4.10 | ₱4.00 | 485K shares | ₱1.98 Million | +₱0.10 | +2.50% |
| Sep 10, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 174K shares | ₱696K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 286K shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱4.00 | ₱4.00 | ₱3.96 | 435K shares | ₱1.73 Million | +₱0.04 | +1.01% |
| Sep 05, 2025 | ₱3.96 | ₱3.96 | ₱3.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱3.96 | ₱3.96 | ₱3.96 | 83K shares | ₱329K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱3.96 | ₱3.96 | ₱3.85 | 309K shares | ₱1.22 Million | +₱0.02 | +0.51% |
| Sep 02, 2025 | ₱3.94 | ₱3.94 | ₱3.80 | 53K shares | ₱203K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱3.94 | ₱3.95 | ₱3.72 | 220K shares | ₱866K | -₱0.01 | -0.25% |
| Aug 29, 2025 | ₱3.95 | ₱3.98 | ₱3.81 | 11K shares | ₱44K | +₱0.14 | +3.67% |
| Aug 28, 2025 | ₱3.81 | ₱4.00 | ₱3.63 | 271K shares | ₱1.01 Million | -₱0.18 | -4.75% |
| Aug 27, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 230K shares | ₱920K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱4.00 | ₱4.00 | ₱3.75 | 232K shares | ₱871K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱4.00 | ₱4.05 | ₱3.74 | 16K shares | ₱64K | -₱0.05 | -1.23% |
| Aug 20, 2025 | ₱4.05 | ₱4.05 | ₱3.92 | 139K shares | ₱559K | +₱0.07 | +1.76% |
| Aug 19, 2025 | ₱3.98 | ₱4.05 | ₱3.98 | 40K shares | ₱161K | -₱0.01 | -0.25% |
| Aug 18, 2025 | ₱3.99 | ₱4.00 | ₱3.99 | 44K shares | ₱176K | -₱0.01 | -0.25% |
| Aug 15, 2025 | ₱4.00 | ₱4.05 | ₱4.00 | 6K shares | ₱24K | -₱0.05 | -1.23% |
| Aug 14, 2025 | ₱4.05 | ₱4.10 | ₱4.02 | 61K shares | ₱250K | +₱0.03 | +0.75% |
| Aug 13, 2025 | ₱4.02 | ₱4.02 | ₱4.00 | 15K shares | ₱60K | +₱0.02 | +0.50% |
| Aug 12, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 18K shares | ₱72K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱4.00 | ₱4.05 | ₱4.00 | 11K shares | ₱44K | -₱0.05 | -1.23% |
| Aug 08, 2025 | ₱4.05 | ₱4.12 | ₱4.00 | 130K shares | ₱526K | -₱0.07 | -1.70% |
| Aug 07, 2025 | ₱4.12 | ₱4.20 | ₱4.12 | 155K shares | ₱650K | -₱0.08 | -1.90% |
| Aug 06, 2025 | ₱4.20 | ₱4.20 | ₱3.92 | 119K shares | ₱490K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱4.20 | ₱4.20 | ₱4.02 | 268K shares | ₱1.13 Million | +₱0.19 | +4.48% |
| Aug 04, 2025 | ₱4.02 | ₱4.16 | ₱4.00 | 57K shares | ₱233K | -₱0.12 | -2.90% |
This historical data puts the recent movement of the LPZ 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 LPZ sits within its recent range.
Price & Volume Charts
Visual representation of LPZ historical performance for the selected period
Historical Price Chart
The chart displays LPZ 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 LPZ price history for the selected period
Jul
2026
July 31, 2026
Highest Price
₱5.83
Peak price of ₱5.83 reached during this period, representing the stock's maximum value, with 1.35M shares traded
Jul
2026
July 24, 2026
Highest Trading Volume
₱5.83
8.28M Shares (₱48.25M total value)
Most actively traded day with 8.28M shares (₱48.25M total value) at ₱5.83 per share, indicating peak investor activity
Jul
2026
July 22, 2026
Biggest Daily Loss
₱5.25
(-7.08%)
Single-day loss of -7.08% with ₱0.37 price decrease, the largest percentage drop in this period, with 2.37M shares traded during the decline
Jul
2026
July 20, 2026
Biggest Daily Gain
₱5.00
(+18.76%)
Single-day gain of 18.76% with ₱0.94 price increase, the largest percentage rise in this period, with 3.57M shares changing hands
Jan
2026
January 07, 2026
Lowest Price
₱3.56
Lowest price of ₱3.56 recorded, marking the period's minimum valuation, with a -6.56% decline on that day
Historical Insights
Statistical analysis of LPZ price movements for the selected period
Long-Term Trend (MA200)
Bullish
LPZ is trading 49.2% above the 200-day Moving Average (₱3.91). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
LPZ showed moderate volatility with a standard deviation of 2.49% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from August 02, 2025 to August 02, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, LPZ recorded 90 positive days, 83 negative days, and 70 unchanged days, resulting in a win rate of 37.0% for the period.
Average Daily Change
+0.17%
The stock demonstrated an average daily change of +0.17%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.27
The trading range spread for LPZ was ₱2.27, 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 LPZ by sector and industry.
Historical Price Data FAQs
Common questions about LPZ stock price history page
What is the LPZ stock price history page?
The LPZ stock price history page provides comprehensive historical trading data for Lopez 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 LPZ's 52-week trading range?
LPZ has traded between ₱3.56 and ₱5.83 over the past 52 weeks for Lopez Holdings Corporation, representing a price range of 63.8%. Currently trading at ₱5.83, the stock is 63.8% above its 52-week low and 0.0% below its 52-week high.
How has LPZ performed year-to-date (YTD)?
Year-to-date in 2026, LPZ has gained 54.2% from ₱3.78 to ₱5.83 for Lopez Holdings Corporation. The stock reached a YTD high of ₱5.83 and a low of ₱3.56.
What is LPZ's 50-day moving average (MA50)?
The 50-day moving average for Lopez Holdings Corporation (LPZ) is ₱4.27. The stock is currently trading above this level at ₱5.83, which is 36.5% above the 50-day MA.
What is LPZ's 200-day moving average (MA200)?
The 200-day moving average for Lopez Holdings Corporation (LPZ) is ₱3.91. The stock is currently trading above this key long-term indicator at ₱5.83, which is 49.2% above the 200-day MA.