- Stock Price
- Price History
LSC Stock Price History - Lorenzo Shipping Corporation
Best Day (1Y)
₱0.910
April 21, 2025
Worst Day (1Y)
₱0.480
October 02, 2025
Average Volume (1Y)
18K
Daily Average
Most Traded (1Y)
1.49M
February 11, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Mar 09, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 11K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.570 | ₱0.580 | ₱0.570 | 152K shares | ₱87K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.570 | ₱0.610 | ₱0.570 | 1K shares | ₱570 | -₱0.04 | -6.56% |
| Mar 03, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.610 | ₱0.620 | ₱0.610 | 12K shares | ₱7K | -₱0.01 | -1.61% |
| Feb 27, 2026 | ₱0.620 | ₱0.620 | ₱0.620 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.620 | ₱0.660 | ₱0.620 | 5K shares | ₱3K | -₱0.04 | -6.06% |
| Feb 25, 2026 | ₱0.660 | ₱0.660 | ₱0.620 | 5K shares | ₱3K | -₱0.01 | -1.49% |
| Feb 24, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 22K shares | ₱15K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.670 | ₱0.680 | ₱0.560 | 28K shares | ₱18K | +₱0.13 | +19.64% |
| Feb 20, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 26K shares | ₱15K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.560 | ₱0.590 | ₱0.560 | 2K shares | ₱1K | -₱0.03 | -5.08% |
| Feb 18, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 7K shares | ₱4K | -₱0.01 | -1.67% |
| Feb 13, 2026 | ₱0.600 | ₱0.650 | ₱0.600 | 43K shares | ₱27K | -₱0.05 | -7.69% |
| Feb 12, 2026 | ₱0.650 | ₱0.690 | ₱0.600 | 90K shares | ₱61K | +₱0.18 | +27.45% |
| Feb 11, 2026 | ₱0.510 | ₱0.590 | ₱0.510 | 1.49M shares | ₱763K | -₱0.07 | -13.56% |
| Feb 10, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.590 | ₱0.590 | ₱0.560 | 10K shares | ₱6K | +₱0.03 | +5.36% |
| Feb 06, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 40K shares | ₱22K | -₱0.01 | -1.75% |
| Feb 05, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 6K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.570 | ₱0.600 | ₱0.570 | 3K shares | ₱2K | -₱0.03 | -5.00% |
| Jan 30, 2026 | ₱0.600 | ₱0.600 | ₱0.600 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.600 | ₱0.600 | ₱0.560 | 17K shares | ₱10K | +₱0.04 | +7.14% |
| Jan 28, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.560 | ₱0.580 | ₱0.560 | 48K shares | ₱27K | -₱0.02 | -3.45% |
| Jan 21, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 1K shares | ₱580 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.580 | ₱0.580 | ₱0.570 | 10K shares | ₱6K | +₱0.01 | +1.75% |
| Jan 14, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 1K shares | ₱570 | +₱0.01 | +1.79% |
| Jan 12, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 136K shares | ₱76K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 35K shares | ₱20K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.560 | ₱0.610 | ₱0.560 | 25K shares | ₱14K | -₱0.05 | -8.20% |
| Jan 07, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 1K shares | ₱610 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 1K shares | ₱610 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 6K shares | ₱4K | +₱0.02 | +3.39% |
| Dec 26, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 1K shares | ₱590 | +₱0.01 | +1.72% |
| Dec 22, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱0.580 | ₱0.640 | ₱0.580 | 4K shares | ₱2K | -₱0.05 | -9.38% |
| Dec 18, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 11K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.640 | ₱0.640 | ₱0.570 | 25K shares | ₱15K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.640 | ₱0.640 | ₱0.560 | 16K shares | ₱10K | -₱0.03 | -4.48% |
| Dec 10, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 3K shares | ₱2K | -₱0.01 | -1.47% |
| Dec 03, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.680 | ₱0.710 | ₱0.680 | 7K shares | ₱5K | -₱0.03 | -4.23% |
| Dec 01, 2025 | ₱0.710 | ₱0.710 | ₱0.630 | 9K shares | ₱6K | +₱0.09 | +12.70% |
| Nov 28, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 1K shares | ₱630 | -₱0.01 | -1.56% |
| Nov 25, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 1K shares | ₱640 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.640 | ₱0.650 | ₱0.540 | 70K shares | ₱45K | +₱0.01 | +1.59% |
| Nov 20, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 8K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.630 | ₱0.670 | ₱0.530 | 11K shares | ₱7K | +₱0.12 | +18.87% |
| Nov 14, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 7K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.530 | ₱0.540 | ₱0.530 | 10K shares | ₱5K | -₱0.01 | -1.85% |
| Nov 10, 2025 | ₱0.540 | ₱0.660 | ₱0.480 | 38K shares | ₱20K | -₱0.11 | -20.59% |
| Nov 07, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 30K shares | ₱20K | +₱0.27 | +40.21% |
| Nov 06, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 30K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.485 | ₱0.485 | ₱0.480 | 20K shares | ₱10K | +₱0.01 | +1.04% |
| Oct 02, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.480 | ₱0.485 | ₱0.480 | 50K shares | ₱24K | -₱0.00 | -1.03% |
| Sep 23, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.485 | ₱0.485 | ₱0.480 | 20K shares | ₱10K | +₱0.01 | +1.04% |
| Sep 15, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.480 | ₱0.500 | ₱0.470 | 13K shares | ₱6K | -₱0.02 | -4.00% |
| Sep 05, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 200K shares | ₱100K | +₱0.01 | +1.01% |
| Sep 04, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.495 | ₱0.495 | ₱0.480 | 100K shares | ₱50K | +₱0.02 | +3.13% |
| Aug 29, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.480 | ₱0.500 | ₱0.480 | 76K shares | ₱38K | -₱0.02 | -4.00% |
| Aug 22, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.500 | ₱0.510 | ₱0.500 | 193K shares | ₱97K | -₱0.01 | -1.96% |
| Aug 18, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 20K shares | ₱10K | +₱0.01 | +2.00% |
| Aug 12, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 1K shares | ₱500 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 50K shares | ₱25K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 17K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 42K shares | ₱21K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 17K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.500 | ₱0.500 | ₱0.480 | 300K shares | ₱152K | +₱0.02 | +4.17% |
| Jul 14, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.480 | ₱0.490 | ₱0.480 | 10K shares | ₱5K | -₱0.01 | -2.04% |
| Jul 10, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.490 | ₱0.630 | ₱0.465 | 5K shares | ₱2K | -₱0.11 | -22.22% |
| May 29, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 22K shares | ₱14K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 13K shares | ₱8K | -₱0.02 | -3.08% |
| May 26, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.650 | ₱0.690 | ₱0.650 | 37K shares | ₱24K | -₱0.04 | -5.80% |
| May 20, 2025 | ₱0.690 | ₱0.690 | ₱0.690 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.690 | ₱0.690 | ₱0.690 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.690 | ₱0.700 | ₱0.690 | 300K shares | ₱207K | -₱0.01 | -1.43% |
| May 15, 2025 | ₱0.700 | ₱0.700 | ₱0.700 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.700 | ₱0.700 | ₱0.700 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.700 | ₱0.700 | ₱0.700 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.700 | ₱0.720 | ₱0.700 | 100K shares | ₱70K | -₱0.02 | -2.78% |
| May 08, 2025 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 4K shares | ₱3K | +₱0.02 | +2.86% |
| Apr 29, 2025 | ₱0.700 | ₱0.700 | ₱0.700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.700 | ₱0.770 | ₱0.700 | 8K shares | ₱6K | -₱0.06 | -9.09% |
| Apr 25, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 12K shares | ₱9K | +₱0.02 | +2.67% |
| Apr 24, 2025 | ₱0.750 | ₱0.850 | ₱0.750 | 22K shares | ₱17K | -₱0.09 | -11.76% |
| Apr 23, 2025 | ₱0.850 | ₱0.850 | ₱0.850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.850 | ₱0.910 | ₱0.850 | 5K shares | ₱4K | -₱0.06 | -6.59% |
| Apr 21, 2025 | ₱0.910 | ₱0.910 | ₱0.910 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.910 | ₱0.910 | ₱0.900 | 11K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.910 | ₱0.910 | ₱0.760 | 13K shares | ₱12K | +₱0.18 | +19.74% |
| Apr 14, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 9K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 1K shares | ₱760 | -₱0.01 | -1.30% |
| Apr 04, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 1K shares | ₱770 | +₱0.01 | +1.32% |
| Mar 25, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.760 | ₱0.780 | ₱0.760 | 3K shares | ₱2K | -₱0.02 | -2.56% |
| Mar 20, 2025 | ₱0.780 | ₱0.780 | ₱0.780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.780 | ₱0.890 | ₱0.780 | 3K shares | ₱2K | -₱0.10 | -12.36% |
| Mar 18, 2025 | ₱0.890 | ₱0.890 | ₱0.890 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.890 | ₱0.900 | ₱0.770 | 26K shares | ₱23K | +₱0.14 | +15.58% |
| Mar 14, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 13K shares | ₱10K | +₱0.01 | +1.32% |
| Mar 10, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the LSC 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 LSC sits within its recent range.
Price & Volume Charts
Visual representation of LSC historical performance for the selected period
Historical Price Chart
The chart displays LSC 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 LSC price history for the selected period
Feb
2026
February 11, 2026
Highest Trading Volume
₱0.510
1.49M Shares (₱761K total value)
Most actively traded day with 1.49M shares (₱761K total value) at ₱0.510 per share, indicating peak investor activity
Nov
2025
November 07, 2025
Biggest Daily Gain
₱0.680
(+40.21%)
Single-day gain of 40.21% with ₱0.27 price increase, the largest percentage rise in this period, with 30K shares changing hands
Oct
2025
October 02, 2025
Lowest Price
₱0.480
Lowest price of ₱0.480 recorded, marking the period's minimum valuation
May
2025
May 30, 2025
Biggest Daily Loss
₱0.490
(-22.22%)
Single-day loss of -22.22% with ₱0.11 price decrease, the largest percentage drop in this period, with 5K shares traded during the decline
Apr
2025
April 21, 2025
Highest Price
₱0.910
Peak price of ₱0.910 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of LSC price movements for the selected period
Long-Term Trend (MA200)
Bullish
LSC is trading 4.91% above the 200-day Moving Average (₱0.540). This level often acts as dynamic support during uptrends.
Price Volatility
High
LSC showed high volatility with a standard deviation of 5.01% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from March 10, 2025 to March 10, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, LSC recorded 24 positive days, 35 negative days, and 184 unchanged days, resulting in a win rate of 9.9% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱0.43
The trading range spread for LSC was ₱0.43, 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 LSC by sector and industry.
Historical Price Data FAQs
Common questions about LSC stock price history page
What is the LSC stock price history page?
The LSC stock price history page provides comprehensive historical trading data for Lorenzo Shipping Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is LSC's 52-week trading range?
LSC has traded between ₱0.48 and ₱0.91 over the past 52 weeks for Lorenzo Shipping Corporation, representing a price range of 89.6%. Currently trading at ₱0.57, the stock is 18.8% above its 52-week low and 37.4% below its 52-week high.
How has LSC performed year-to-date (YTD)?
Year-to-date in 2026, LSC has declined 6.6% from ₱0.61 to ₱0.57 for Lorenzo Shipping Corporation. The stock reached a YTD high of ₱0.67 and a low of ₱0.51.
What is LSC's 50-day moving average (MA50)?
The 50-day moving average for Lorenzo Shipping Corporation (LSC) is ₱0.59. The stock is currently trading below this level at ₱0.57, which is 2.9% below the 50-day MA.
What is LSC's 200-day moving average (MA200)?
The 200-day moving average for Lorenzo Shipping Corporation (LSC) is ₱0.54. The stock is currently trading above this key long-term indicator at ₱0.57, which is 4.9% above the 200-day MA.