LSC Stock Price History - Lorenzo Shipping Corporation

Advanced Filters
Best Day
₱0.720
May 08, 2025
Worst Day
₱0.480
July 14, 2025
Average Volume
14.7K
Daily Average
Most Traded
300.0K
July 15, 2025
Date Close High Low Volume Value Change Change %
Aug 01, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Jul 31, 2025 ₱0.500 ₱0.500 ₱0.500 1,000 ₱500.00 0.00 0.00%
Jul 30, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Jul 29, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Jul 28, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Jul 25, 2025 ₱0.500 ₱0.500 ₱0.500 50,000 ₱25,000.00 0.00 0.00%
Jul 24, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Jul 23, 2025 ₱0.500 ₱0.500 ₱0.500 17,000 ₱8,500.00 0.00 0.00%
Jul 22, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Jul 21, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Jul 18, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Jul 17, 2025 ₱0.500 ₱0.500 ₱0.500 42,000 ₱21,000.00 0.00 0.00%
Jul 16, 2025 ₱0.500 ₱0.500 ₱0.500 17,000 ₱8,500.00 0.00 0.00%
Jul 15, 2025 ₱0.500 ₱0.500 ₱0.480 300,000 ₱151,900.00 +0.02 +4.17%
Jul 14, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱0.480 ₱0.490 ₱0.480 10,000 ₱4,800.00 -0.01 -2.04%
Jul 10, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jul 09, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jul 07, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jul 04, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jul 03, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jul 02, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jul 01, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 30, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 27, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 26, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 25, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 24, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 23, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 20, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 19, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 18, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 17, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 16, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 13, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 11, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 10, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 09, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 05, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 04, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 03, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
Jun 02, 2025 ₱0.490 ₱0.490 ₱0.490 0 ₱0.00 0.00 0.00%
May 30, 2025 ₱0.490 ₱0.630 ₱0.465 5,000 ₱2,385.00 -0.11 -22.22%
May 29, 2025 ₱0.630 ₱0.630 ₱0.630 0 ₱0.00 0.00 0.00%
May 28, 2025 ₱0.630 ₱0.630 ₱0.630 22,000 ₱13,860.00 0.00 0.00%
May 27, 2025 ₱0.630 ₱0.650 ₱0.630 13,000 ₱8,190.00 -0.02 -3.08%
May 26, 2025 ₱0.650 ₱0.650 ₱0.650 0 ₱0.00 0.00 0.00%
May 23, 2025 ₱0.650 ₱0.650 ₱0.650 0 ₱0.00 0.00 0.00%
May 22, 2025 ₱0.650 ₱0.650 ₱0.650 0 ₱0.00 0.00 0.00%
May 21, 2025 ₱0.650 ₱0.690 ₱0.650 37,000 ₱24,050.00 -0.04 -5.80%
May 20, 2025 ₱0.690 ₱0.690 ₱0.690 0 ₱0.00 0.00 0.00%
May 19, 2025 ₱0.690 ₱0.690 ₱0.690 0 ₱0.00 0.00 0.00%
May 16, 2025 ₱0.690 ₱0.700 ₱0.690 300,000 ₱207,000.00 -0.01 -1.43%
May 15, 2025 ₱0.700 ₱0.700 ₱0.700 0 ₱0.00 0.00 0.00%
May 14, 2025 ₱0.700 ₱0.700 ₱0.700 0 ₱0.00 0.00 0.00%
May 13, 2025 ₱0.700 ₱0.700 ₱0.700 0 ₱0.00 0.00 0.00%
May 09, 2025 ₱0.700 ₱0.720 ₱0.700 100,000 ₱70,000.00 -0.02 -2.78%
May 08, 2025 ₱0.720 ₱0.720 ₱0.720 0 ₱0.00 0.00 0.00%
May 07, 2025 ₱0.720 ₱0.720 ₱0.720 0 ₱0.00 0.00 0.00%
May 06, 2025 ₱0.720 ₱0.720 ₱0.720 0 ₱0.00 0.00 0.00%
May 05, 2025 ₱0.720 ₱0.720 ₱0.720 0 ₱0.00 0.00 0.00%
Advanced Filters

Narrow down the LSC 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.

Reset Filters
 
Explore the Philippine Stocks