LPZ Stock Price History - Lopez Holdings Corporation

Best Day

₱4.32

July 11, 2025

Worst Day

₱2.51

March 20, 2025

Average Volume

293K

Daily Average

Most Traded

15.85M

June 23, 2025

Historical price data for LPZ stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱3.85	₱3.85	₱3.85	0	₱0	₱0.00	0.00%
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%
Jan 17, 2025	₱2.96	₱2.97	₱2.96	6K shares	₱18K	-₱0.01	-0.34%
Jan 16, 2025	₱2.97	₱2.97	₱2.96	10K shares	₱30K	₱0.00	0.00%
Jan 15, 2025	₱2.97	₱3.10	₱2.97	10K shares	₱30K	-₱0.12	-4.19%
Jan 14, 2025	₱3.10	₱3.10	₱2.97	5K shares	₱15K	+₱0.14	+4.38%
Jan 13, 2025	₱2.97	₱3.22	₱2.96	28K shares	₱83K	-₱0.23	-7.76%
Jan 10, 2025	₱3.22	₱3.22	₱2.95	75K shares	₱235K	+₱0.22	+6.98%
Jan 09, 2025	₱3.01	₱3.45	₱2.96	308K shares	₱926K	-₱0.38	-12.75%
Jan 08, 2025	₱3.45	₱3.74	₱2.93	1.53M shares	₱5.17 Million	+₱0.96	+27.78%
Jan 07, 2025	₱2.70	₱2.70	₱2.70	0	₱0	₱0.00	0.00%
Jan 06, 2025	₱2.70	₱2.84	₱2.70	30K shares	₱81K	-₱0.13	-4.93%
Jan 03, 2025	₱2.84	₱2.84	₱2.84	1K shares	₱3K	₱0.00	0.00%
Jan 02, 2025	₱2.84	₱2.84	₱2.70	2K shares	₱6K	+₱0.15	+5.19%
Dec 27, 2024	₱2.70	₱2.70	₱2.70	0	₱0	₱0.00	0.00%
Dec 26, 2024	₱2.70	₱2.70	₱2.70	21K shares	₱57K	₱0.00	0.00%
Dec 23, 2024	₱2.70	₱2.70	₱2.70	11.46M shares	₱30.95 Million	₱0.00	0.00%
Dec 20, 2024	₱2.70	₱2.75	₱2.70	98K shares	₱265K	-₱0.05	-1.82%
Dec 19, 2024	₱2.75	₱2.75	₱2.75	25K shares	₱69K	₱0.00	0.00%
Dec 18, 2024	₱2.75	₱2.76	₱2.75	13K shares	₱36K	-₱0.01	-0.36%
Dec 17, 2024	₱2.76	₱2.80	₱2.75	528K shares	₱1.45 Million	₱0.00	0.00%
Dec 16, 2024	₱2.76	₱2.76	₱2.75	44K shares	₱121K	+₱0.01	+0.36%
Dec 13, 2024	₱2.75	₱2.80	₱2.74	6K shares	₱17K	+₱0.01	+0.36%
Dec 12, 2024	₱2.74	₱2.89	₱2.74	58K shares	₱159K	-₱0.14	-5.19%
Dec 11, 2024	₱2.89	₱2.89	₱2.89	58K shares	₱168K	₱0.00	0.00%
Dec 10, 2024	₱2.89	₱2.89	₱2.89	0	₱0	₱0.00	0.00%
Dec 09, 2024	₱2.89	₱2.89	₱2.89	0	₱0	₱0.00	0.00%
Dec 06, 2024	₱2.89	₱2.89	₱2.89	0	₱0	₱0.00	0.00%
Dec 05, 2024	₱2.89	₱2.90	₱2.89	45K shares	₱130K	-₱0.01	-0.34%
Dec 04, 2024	₱2.90	₱2.94	₱2.77	17K shares	₱49K	-₱0.04	-1.36%
Dec 03, 2024	₱2.94	₱2.94	₱2.94	0	₱0	₱0.00	0.00%
Dec 02, 2024	₱2.94	₱2.95	₱2.76	3K shares	₱9K	+₱0.19	+6.52%
Nov 29, 2024	₱2.76	₱2.76	₱2.76	14K shares	₱39K	₱0.00	0.00%
Nov 28, 2024	₱2.76	₱2.80	₱2.76	10K shares	₱28K	-₱0.04	-1.43%
Nov 27, 2024	₱2.80	₱2.90	₱2.76	102K shares	₱286K	-₱0.01	-0.36%
Nov 26, 2024	₱2.81	₱2.82	₱2.81	11K shares	₱31K	-₱0.01	-0.35%
Nov 25, 2024	₱2.82	₱2.90	₱2.82	75K shares	₱213K	-₱0.08	-2.76%
Nov 22, 2024	₱2.90	₱2.90	₱2.85	10K shares	₱29K	+₱0.05	+1.75%
Nov 21, 2024	₱2.85	₱3.10	₱2.85	32K shares	₱99K	-₱0.21	-7.47%
Nov 20, 2024	₱3.08	₱3.11	₱3.08	360K shares	₱1.11 Million	-₱0.02	-0.65%

Advanced Filters

Narrow down the LPZ 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.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of LPZ historical performance

The price chart displays LPZ closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

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

Jan

2025

January 09, 2025

Biggest Daily Loss

₱3.01 (-12.75%)

Single-day loss of -12.75% with ₱0.38 price decrease, the largest percentage drop in this period, with 308K shares traded during the decline

Jan

2025

January 08, 2025

Biggest Daily Gain

₱3.45 (+27.78%)

Single-day gain of 27.78% with ₱0.96 price increase, the largest percentage rise in this period, with 1.53M shares changing hands

Historical Insights

Statistical analysis of LPZ price movements

Price Volatility

High

LPZ showed high volatility with a standard deviation of 3.29% in daily price changes, reflecting significant price swings and higher risk during this period.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, LPZ recorded 85 positive days, 92 negative days, and 68 unchanged days, resulting in a win rate of 34.7% for the period.

Average Daily Change

+0.14%

The stock demonstrated an average daily change of +0.14%, 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 company group

COSCO Cosco Capital, Inc. ₱6.90 0.00%

FDC Filinvest Development Corporation ₱4.50 0.00%

ANS A. Soriano Corporation ₱13.38 -2.90%

TFHI Top Frontier Investment Holdings, Inc. ₱62.00 -1.59%

ABG Asiabest Group International Inc. ₱24.05 -3.22%

HI House of Investments, Inc. ₱4.10 2.50%

MGH Metro Global Holdings Corporation ₱1.00 0.00%

SGI Solid Group, Inc. ₱1.28 0.00%

Historical Price Data FAQs

Common questions about LPZ stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for LPZ historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in LPZ insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for LPZ?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for LPZ historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for LPZ?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

LPZ Stock Price History - Lopez Holdings Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs