- Stock Price
- Price History
- Dividends
- Dividend History
LPZ Stock Price History - Lopez Holdings Corporation
Best Day (1Y)
₱4.32
July 11, 2025
Worst Day (1Y)
₱2.51
March 20, 2025
Average Volume (1Y)
305K
Daily Average
Most Traded (1Y)
15.85M
June 23, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Aug 01, 2025 | ₱4.14 | ₱4.14 | ₱3.95 | 19K shares | ₱78K | +₱0.20 | +4.81% |
| Jul 31, 2025 | ₱3.95 | ₱4.15 | ₱3.95 | 10K shares | ₱40K | -₱0.19 | -4.82% |
| Jul 30, 2025 | ₱4.15 | ₱4.15 | ₱4.15 | 50K shares | ₱208K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱4.15 | ₱4.16 | ₱4.15 | 113K shares | ₱469K | -₱0.01 | -0.24% |
| Jul 28, 2025 | ₱4.16 | ₱4.16 | ₱4.10 | 58K shares | ₱240K | +₱0.01 | +0.24% |
| Jul 25, 2025 | ₱4.15 | ₱4.15 | ₱4.04 | 180K shares | ₱741K | +₱0.03 | +0.73% |
| Jul 24, 2025 | ₱4.12 | ₱4.12 | ₱4.02 | 57K shares | ₱235K | +₱0.10 | +2.49% |
| Jul 23, 2025 | ₱4.02 | ₱4.04 | ₱4.02 | 16K shares | ₱64K | -₱0.02 | -0.50% |
| Jul 22, 2025 | ₱4.04 | ₱4.04 | ₱3.91 | 572K shares | ₱2.29 Million | +₱0.04 | +1.00% |
| Jul 21, 2025 | ₱4.00 | ₱4.02 | ₱4.00 | 220K shares | ₱883K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱4.00 | ₱4.08 | ₱4.00 | 100K shares | ₱402K | -₱0.08 | -1.96% |
| Jul 17, 2025 | ₱4.08 | ₱4.08 | ₱4.08 | 101K shares | ₱412K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱4.08 | ₱4.14 | ₱4.08 | 598K shares | ₱2.47 Million | -₱0.06 | -1.45% |
| Jul 15, 2025 | ₱4.14 | ₱4.18 | ₱4.14 | 20K shares | ₱83K | -₱0.04 | -0.96% |
| Jul 14, 2025 | ₱4.18 | ₱4.32 | ₱4.15 | 41K shares | ₱171K | -₱0.14 | -3.24% |
| Jul 11, 2025 | ₱4.32 | ₱4.32 | ₱4.14 | 129K shares | ₱540K | +₱0.19 | +4.35% |
| Jul 10, 2025 | ₱4.14 | ₱4.14 | ₱4.12 | 22K shares | ₱91K | +₱0.02 | +0.49% |
| Jul 09, 2025 | ₱4.12 | ₱4.12 | ₱4.00 | 185K shares | ₱760K | +₱0.05 | +1.23% |
| Jul 08, 2025 | ₱4.07 | ₱4.07 | ₱4.02 | 134K shares | ₱543K | +₱0.04 | +0.99% |
| Jul 07, 2025 | ₱4.03 | ₱4.05 | ₱4.00 | 165K shares | ₱662K | +₱0.03 | +0.75% |
| Jul 04, 2025 | ₱4.00 | ₱4.00 | ₱3.58 | 183K shares | ₱731K | -₱0.03 | -0.74% |
| Jul 03, 2025 | ₱4.03 | ₱4.20 | ₱3.80 | 1.10M shares | ₱4.41 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱4.03 | ₱4.03 | ₱3.97 | 1.31M shares | ₱5.26 Million | +₱0.06 | +1.51% |
| Jul 01, 2025 | ₱3.97 | ₱3.97 | ₱3.90 | 379K shares | ₱1.50 Million | +₱0.01 | +0.25% |
| Jun 30, 2025 | ₱3.96 | ₱3.96 | ₱3.90 | 486K shares | ₱1.92 Million | +₱0.06 | +1.54% |
| Jun 27, 2025 | ₱3.90 | ₱3.90 | ₱3.89 | 300K shares | ₱1.17 Million | +₱0.01 | +0.26% |
| Jun 26, 2025 | ₱3.89 | ₱3.89 | ₱3.85 | 413K shares | ₱1.60 Million | +₱0.04 | +1.04% |
| Jun 25, 2025 | ₱3.85 | ₱3.88 | ₱3.81 | 242K shares | ₱932K | +₱0.04 | +1.05% |
| Jun 24, 2025 | ₱3.81 | ₱3.85 | ₱3.80 | 269K shares | ₱1.03 Million | +₱0.01 | +0.26% |
| Jun 23, 2025 | ₱3.80 | ₱3.90 | ₱3.80 | 15.85M shares | ₱60.22 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱3.80 | ₱3.89 | ₱3.80 | 1K shares | ₱4K | -₱0.09 | -2.31% |
| Jun 19, 2025 | ₱3.89 | ₱3.93 | ₱3.62 | 239K shares | ₱932K | -₱0.04 | -1.02% |
| Jun 18, 2025 | ₱3.93 | ₱3.96 | ₱3.93 | 33K shares | ₱130K | -₱0.01 | -0.25% |
| Jun 17, 2025 | ₱3.94 | ₱3.94 | ₱3.81 | 391K shares | ₱1.54 Million | +₱0.06 | +1.55% |
| Jun 16, 2025 | ₱3.88 | ₱3.90 | ₱3.80 | 609K shares | ₱2.36 Million | +₱0.08 | +2.11% |
| Jun 13, 2025 | ₱3.80 | ₱3.80 | ₱3.60 | 1.19M shares | ₱4.42 Million | +₱0.20 | +5.26% |
| Jun 11, 2025 | ₱3.61 | ₱3.61 | ₱3.60 | 1.21M shares | ₱4.35 Million | +₱0.11 | +3.14% |
| Jun 10, 2025 | ₱3.50 | ₱3.70 | ₱3.50 | 413K shares | ₱1.45 Million | -₱0.19 | -5.41% |
| Jun 09, 2025 | ₱3.70 | ₱3.74 | ₱3.70 | 82K shares | ₱304K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 55K shares | ₱199K | +₱0.20 | +5.41% |
| Jun 04, 2025 | ₱3.51 | ₱3.59 | ₱3.51 | 10K shares | ₱35K | -₱0.08 | -2.23% |
| Jun 03, 2025 | ₱3.59 | ₱3.63 | ₱3.59 | 162K shares | ₱582K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱3.59 | ₱3.86 | ₱3.56 | 1.01M shares | ₱3.69 Million | +₱0.18 | +4.97% |
| May 30, 2025 | ₱3.42 | ₱3.42 | ₱3.40 | 184K shares | ₱629K | +₱0.02 | +0.59% |
| May 29, 2025 | ₱3.40 | ₱3.40 | ₱3.36 | 107K shares | ₱364K | +₱0.01 | +0.29% |
| May 28, 2025 | ₱3.39 | ₱3.39 | ₱3.33 | 205K shares | ₱693K | +₱0.04 | +1.19% |
| May 27, 2025 | ₱3.35 | ₱3.35 | ₱3.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱3.35 | ₱3.36 | ₱3.16 | 66K shares | ₱221K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱3.35 | ₱3.35 | ₱3.28 | 6.89M shares | ₱22.19 Million | +₱0.05 | +1.52% |
| May 22, 2025 | ₱3.30 | ₱3.40 | ₱3.30 | 18K shares | ₱59K | -₱0.10 | -2.94% |
| May 21, 2025 | ₱3.40 | ₱3.40 | ₱3.21 | 252K shares | ₱848K | +₱0.02 | +0.59% |
| May 20, 2025 | ₱3.38 | ₱3.40 | ₱3.30 | 647K shares | ₱2.17 Million | +₱0.19 | +5.62% |
| May 19, 2025 | ₱3.20 | ₱3.20 | ₱2.89 | 338K shares | ₱1.05 Million | +₱0.34 | +10.73% |
| May 16, 2025 | ₱2.89 | ₱2.90 | ₱2.89 | 100K shares | ₱289K | -₱0.01 | -0.34% |
| May 15, 2025 | ₱2.90 | ₱2.90 | ₱2.80 | 94K shares | ₱269K | +₱0.05 | +1.75% |
| May 14, 2025 | ₱2.85 | ₱2.85 | ₱2.81 | 69K shares | ₱197K | +₱0.04 | +1.42% |
| May 13, 2025 | ₱2.81 | ₱2.81 | ₱2.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱2.81 | ₱2.81 | ₱2.70 | 685K shares | ₱1.92 Million | +₱0.11 | +4.07% |
| May 08, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱2.70 | ₱2.80 | ₱2.70 | 36K shares | ₱97K | -₱0.10 | -3.57% |
| May 06, 2025 | ₱2.80 | ₱2.80 | ₱2.61 | 3.25M shares | ₱8.70 Million | +₱0.10 | +3.70% |
| May 05, 2025 | ₱2.70 | ₱2.70 | ₱2.68 | 55K shares | ₱148K | +₱0.02 | +0.75% |
| May 02, 2025 | ₱2.68 | ₱2.75 | ₱2.67 | 225K shares | ₱602K | -₱0.07 | -2.55% |
| Apr 30, 2025 | ₱2.75 | ₱2.75 | ₱2.65 | 272K shares | ₱738K | +₱0.10 | +3.77% |
| Apr 29, 2025 | ₱2.65 | ₱2.78 | ₱2.65 | 210K shares | ₱566K | -₱0.12 | -4.68% |
| Apr 28, 2025 | ₱2.78 | ₱2.78 | ₱2.71 | 27K shares | ₱74K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱2.78 | ₱2.79 | ₱2.75 | 36K shares | ₱100K | +₱0.02 | +0.72% |
| Apr 24, 2025 | ₱2.76 | ₱2.80 | ₱2.76 | 110K shares | ₱304K | -₱0.04 | -1.43% |
| Apr 23, 2025 | ₱2.80 | ₱2.80 | ₱2.62 | 168K shares | ₱465K | +₱0.19 | +6.87% |
| Apr 22, 2025 | ₱2.62 | ₱2.69 | ₱2.54 | 37K shares | ₱98K | +₱0.08 | +3.15% |
| Apr 21, 2025 | ₱2.54 | ₱2.60 | ₱2.54 | 8K shares | ₱20K | -₱0.06 | -2.31% |
| Apr 16, 2025 | ₱2.60 | ₱2.66 | ₱2.53 | 58K shares | ₱147K | -₱0.06 | -2.26% |
| Apr 15, 2025 | ₱2.66 | ₱2.68 | ₱2.66 | 16K shares | ₱42K | -₱0.02 | -0.75% |
| Apr 14, 2025 | ₱2.68 | ₱2.68 | ₱2.53 | 16K shares | ₱43K | +₱0.16 | +5.93% |
| Apr 11, 2025 | ₱2.53 | ₱2.67 | ₱2.53 | 1K shares | ₱3K | -₱0.13 | -5.24% |
| Apr 10, 2025 | ₱2.67 | ₱2.67 | ₱2.52 | 4K shares | ₱11K | +₱0.16 | +5.95% |
| Apr 08, 2025 | ₱2.52 | ₱2.69 | ₱2.52 | 34K shares | ₱89K | -₱0.10 | -3.82% |
| Apr 07, 2025 | ₱2.62 | ₱2.68 | ₱2.62 | 1K shares | ₱3K | -₱0.06 | -2.24% |
| Apr 04, 2025 | ₱2.68 | ₱2.68 | ₱2.61 | 9K shares | ₱24K | +₱0.11 | +4.28% |
| Apr 03, 2025 | ₱2.57 | ₱2.64 | ₱2.57 | 32K shares | ₱82K | -₱0.07 | -2.65% |
| Apr 02, 2025 | ₱2.64 | ₱2.64 | ₱2.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱2.64 | ₱2.64 | ₱2.55 | 3K shares | ₱8K | +₱0.09 | +3.53% |
| Mar 28, 2025 | ₱2.55 | ₱2.67 | ₱2.55 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱2.55 | ₱2.60 | ₱2.50 | 185K shares | ₱466K | -₱0.05 | -1.92% |
| Mar 26, 2025 | ₱2.60 | ₱2.60 | ₱2.56 | 202K shares | ₱517K | +₱0.04 | +1.56% |
| Mar 25, 2025 | ₱2.56 | ₱2.62 | ₱2.52 | 105K shares | ₱271K | -₱0.01 | -0.39% |
| Mar 24, 2025 | ₱2.57 | ₱2.57 | ₱2.52 | 11K shares | ₱28K | +₱0.05 | +1.98% |
| Mar 21, 2025 | ₱2.52 | ₱2.52 | ₱2.51 | 20K shares | ₱51K | +₱0.01 | +0.40% |
| Mar 20, 2025 | ₱2.51 | ₱2.63 | ₱2.51 | 52K shares | ₱135K | -₱0.11 | -4.56% |
| Mar 19, 2025 | ₱2.63 | ₱2.65 | ₱2.63 | 17K shares | ₱45K | -₱0.02 | -0.75% |
| Mar 18, 2025 | ₱2.65 | ₱2.74 | ₱2.65 | 7K shares | ₱19K | -₱0.08 | -2.93% |
| Mar 17, 2025 | ₱2.73 | ₱2.74 | ₱2.73 | 4K shares | ₱11K | -₱0.01 | -0.36% |
| Mar 14, 2025 | ₱2.74 | ₱2.74 | ₱2.65 | 5K shares | ₱14K | +₱0.09 | +3.40% |
| Mar 13, 2025 | ₱2.65 | ₱2.65 | ₱2.65 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱2.65 | ₱2.65 | ₱2.65 | 14K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱2.65 | ₱2.65 | ₱2.65 | 64K shares | ₱170K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱2.65 | ₱2.70 | ₱2.65 | 336K shares | ₱892K | -₱0.05 | -1.85% |
| Mar 07, 2025 | ₱2.70 | ₱2.70 | ₱2.65 | 4K shares | ₱11K | +₱0.05 | +1.89% |
| Mar 06, 2025 | ₱2.65 | ₱2.80 | ₱2.65 | 15K shares | ₱40K | -₱0.14 | -5.36% |
| Mar 05, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 5K shares | ₱14K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱2.80 | ₱2.80 | ₱2.66 | 47K shares | ₱129K | +₱0.15 | +5.26% |
| Mar 03, 2025 | ₱2.66 | ₱2.70 | ₱2.66 | 1K shares | ₱3K | -₱0.04 | -1.48% |
| Feb 28, 2025 | ₱2.70 | ₱2.71 | ₱2.66 | 149K shares | ₱402K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 11K shares | ₱30K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 209K shares | ₱564K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱2.70 | ₱2.70 | ₱2.70 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱2.70 | ₱2.80 | ₱2.66 | 144K shares | ₱388K | +₱0.04 | +1.50% |
| Feb 21, 2025 | ₱2.66 | ₱2.76 | ₱2.66 | 4K shares | ₱11K | -₱0.10 | -3.62% |
| Feb 20, 2025 | ₱2.76 | ₱2.93 | ₱2.76 | 37K shares | ₱108K | -₱0.16 | -5.80% |
| Feb 19, 2025 | ₱2.93 | ₱2.93 | ₱2.93 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱2.93 | ₱2.93 | ₱2.93 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱2.93 | ₱2.93 | ₱2.93 | 17K shares | ₱50K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱2.93 | ₱2.98 | ₱2.93 | 28K shares | ₱82K | -₱0.05 | -1.68% |
| Feb 13, 2025 | ₱2.98 | ₱2.98 | ₱2.70 | 1K shares | ₱3K | +₱0.31 | +10.37% |
| Feb 12, 2025 | ₱2.70 | ₱2.80 | ₱2.70 | 44K shares | ₱119K | -₱0.10 | -3.57% |
| Feb 11, 2025 | ₱2.80 | ₱2.86 | ₱2.80 | 58K shares | ₱162K | -₱0.06 | -2.10% |
| Feb 10, 2025 | ₱2.86 | ₱2.89 | ₱2.80 | 31K shares | ₱88K | -₱0.03 | -1.04% |
| Feb 07, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱2.89 | ₱2.89 | ₱2.80 | 8K shares | ₱23K | +₱0.09 | +3.21% |
| Feb 05, 2025 | ₱2.80 | ₱2.85 | ₱2.77 | 1.79M shares | ₱5.05 Million | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱2.80 | ₱2.84 | ₱2.80 | 1.00M shares | ₱2.81 Million | -₱0.04 | -1.41% |
| Feb 03, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 5K shares | ₱14K | +₱0.15 | +5.19% |
| Jan 31, 2025 | ₱2.70 | ₱2.85 | ₱2.70 | 24K shares | ₱65K | -₱0.07 | -2.53% |
| Jan 30, 2025 | ₱2.77 | ₱2.78 | ₱2.65 | 45K shares | ₱125K | +₱0.13 | +4.53% |
| Jan 28, 2025 | ₱2.65 | ₱2.80 | ₱2.65 | 150K shares | ₱405K | -₱0.14 | -5.36% |
| Jan 27, 2025 | ₱2.80 | ₱2.90 | ₱2.80 | 98K shares | ₱277K | -₱0.10 | -3.45% |
| Jan 24, 2025 | ₱2.90 | ₱2.91 | ₱2.90 | 9K shares | ₱26K | -₱0.01 | -0.34% |
| Jan 23, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱2.91 | ₱3.00 | ₱2.91 | 12K shares | ₱35K | -₱0.08 | -2.68% |
| Jan 21, 2025 | ₱2.99 | ₱2.99 | ₱2.91 | 99K shares | ₱286K | +₱0.07 | +2.40% |
| Jan 20, 2025 | ₱2.92 | ₱2.96 | ₱2.92 | 6K shares | ₱18K | -₱0.04 | -1.35% |
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
Jan
2026
January 07, 2026
Biggest Daily Loss
₱3.56
(-6.56%)
Single-day loss of -6.56% with ₱0.23 price decrease, the largest percentage drop in this period, with 5.70M shares traded during the decline
Jul
2025
July 11, 2025
Highest Price
₱4.32
Peak price of ₱4.32 reached during this period, representing the stock's maximum value, with 129K shares traded and +4.35% price movement on that day
Jun
2025
June 23, 2025
Highest Trading Volume
₱3.80
15.85M Shares (₱60.22M total value)
Most actively traded day with 15.85M shares (₱60.22M total value) at ₱3.80 per share, indicating peak investor activity
May
2025
May 19, 2025
Biggest Daily Gain
₱3.20
(+10.73%)
Single-day gain of 10.73% with ₱0.34 price increase, the largest percentage rise in this period, with 338K shares changing hands
Mar
2025
March 20, 2025
Lowest Price
₱2.51
Lowest price of ₱2.51 recorded, marking the period's minimum valuation, with a -4.56% decline on that day
Historical Insights
Statistical analysis of LPZ price movements for the selected period
Long-Term Trend (MA200)
Bullish
LPZ is trading 3.29% above the 200-day Moving Average (₱3.64). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
LPZ showed moderate volatility with a standard deviation of 2.54% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from January 20, 2025 to January 20, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, LPZ recorded 91 positive days, 86 negative days, and 67 unchanged days, resulting in a win rate of 37.3% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.81
The trading range spread for LPZ was ₱1.81, 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 ₱2.51 and ₱4.32 over the past 52 weeks for Lopez Holdings Corporation, representing a price range of 72.1%. Currently trading at ₱3.76, the stock is 49.8% above its 52-week low and 13.0% below its 52-week high.
How has LPZ performed year-to-date (YTD)?
Year-to-date in 2026, LPZ has declined 0.5% from ₱3.78 to ₱3.76 for Lopez Holdings Corporation. The stock reached a YTD high of ₱3.90 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 ₱3.74. The stock is currently trading above this level at ₱3.76, which is 0.4% 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 ₱3.64. The stock is currently trading above this key long-term indicator at ₱3.76, which is 3.3% above the 200-day MA.