LSC Stock Price History - Lorenzo Shipping Corporation

Advanced Filters
Best Day
₱0.510
August 18, 2025
Worst Day
₱0.480
October 02, 2025
Average Volume
11.4K
Daily Average
Most Traded
200.0K
September 05, 2025
Date Close High Low Volume Value Change Change %
Oct 30, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 29, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 28, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 27, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 24, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 23, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 22, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 21, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 20, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 17, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 16, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 15, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 14, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 13, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 10, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 09, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 08, 2025 ₱0.485 ₱0.485 ₱0.485 30,000 ₱14,550.00 0.00 0.00%
Oct 07, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 06, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Oct 03, 2025 ₱0.485 ₱0.485 ₱0.480 20,000 ₱9,700.00 +0.01 +1.04%
Oct 02, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Oct 01, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 30, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 29, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 26, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 25, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 24, 2025 ₱0.480 ₱0.485 ₱0.480 50,000 ₱24,150.00 -0.00 -1.03%
Sep 23, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Sep 22, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Sep 19, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Sep 18, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Sep 17, 2025 ₱0.485 ₱0.485 ₱0.485 0 ₱0.00 0.00 0.00%
Sep 16, 2025 ₱0.485 ₱0.485 ₱0.480 20,000 ₱9,700.00 +0.01 +1.04%
Sep 15, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 12, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 11, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 10, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 09, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Sep 08, 2025 ₱0.480 ₱0.500 ₱0.470 13,000 ₱6,230.00 -0.02 -4.00%
Sep 05, 2025 ₱0.500 ₱0.500 ₱0.495 200,000 ₱100,000.00 +0.01 +1.01%
Sep 04, 2025 ₱0.495 ₱0.495 ₱0.495 0 ₱0.00 0.00 0.00%
Sep 03, 2025 ₱0.495 ₱0.495 ₱0.495 0 ₱0.00 0.00 0.00%
Sep 02, 2025 ₱0.495 ₱0.495 ₱0.495 0 ₱0.00 0.00 0.00%
Sep 01, 2025 ₱0.495 ₱0.495 ₱0.480 100,000 ₱49,500.00 +0.02 +3.13%
Aug 29, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Aug 28, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Aug 27, 2025 ₱0.480 ₱0.480 ₱0.480 0 ₱0.00 0.00 0.00%
Aug 26, 2025 ₱0.480 ₱0.500 ₱0.480 76,000 ₱37,955.00 -0.02 -4.00%
Aug 22, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Aug 20, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Aug 19, 2025 ₱0.500 ₱0.510 ₱0.500 193,000 ₱96,500.00 -0.01 -1.96%
Aug 18, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Aug 15, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Aug 14, 2025 ₱0.510 ₱0.510 ₱0.510 0 ₱0.00 0.00 0.00%
Aug 13, 2025 ₱0.510 ₱0.510 ₱0.500 20,000 ₱10,200.00 +0.01 +2.00%
Aug 12, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Aug 11, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Aug 08, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Aug 07, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Aug 06, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Aug 05, 2025 ₱0.500 ₱0.500 ₱0.500 0 ₱0.00 0.00 0.00%
Aug 04, 2025 ₱0.500 ₱0.500 ₱0.500 5,000 ₱2,500.00 0.00 0.00%
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%
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