- Stock Price
- Price History
- Dividends
- Dividend History
LTG Stock Price History - LT Group, Inc.
Best Day (1Y)
₱16.06
February 10, 2026
Worst Day (1Y)
₱12.92
August 07, 2025
Average Volume (1Y)
2.24M
Daily Average
Most Traded (1Y)
14.48M
August 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | ₱14.30 | ₱14.58 | ₱14.30 | 1.63M shares | ₱23.46 Million | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱14.30 | ₱14.74 | ₱14.30 | 5.46M shares | ₱78.76 Million | -₱0.31 | -2.19% |
| Jul 08, 2026 | ₱14.62 | ₱14.76 | ₱14.62 | 742K shares | ₱10.88 Million | +₱0.02 | +0.14% |
| Jul 07, 2026 | ₱14.60 | ₱14.78 | ₱14.52 | 985K shares | ₱14.43 Million | +₱0.08 | +0.55% |
| Jul 06, 2026 | ₱14.52 | ₱14.82 | ₱14.52 | 2.75M shares | ₱40.31 Million | -₱0.20 | -1.36% |
| Jul 03, 2026 | ₱14.72 | ₱14.78 | ₱14.68 | 910K shares | ₱13.41 Million | +₱0.08 | +0.55% |
| Jul 02, 2026 | ₱14.64 | ₱14.74 | ₱14.64 | 1.03M shares | ₱15.05 Million | -₱0.06 | -0.41% |
| Jul 01, 2026 | ₱14.70 | ₱14.92 | ₱14.62 | 1.11M shares | ₱16.38 Million | -₱0.22 | -1.47% |
| Jun 30, 2026 | ₱14.92 | ₱14.92 | ₱14.84 | 698K shares | ₱10.39 Million | -₱0.04 | -0.27% |
| Jun 29, 2026 | ₱14.96 | ₱14.98 | ₱14.72 | 861K shares | ₱12.83 Million | +₱0.10 | +0.67% |
| Jun 26, 2026 | ₱14.86 | ₱14.86 | ₱14.60 | 753K shares | ₱11.10 Million | +₱0.14 | +0.95% |
| Jun 25, 2026 | ₱14.72 | ₱14.74 | ₱14.56 | 406K shares | ₱5.93 Million | +₱0.18 | +1.24% |
| Jun 24, 2026 | ₱14.54 | ₱14.78 | ₱14.54 | 1.07M shares | ₱15.62 Million | -₱0.16 | -1.09% |
| Jun 23, 2026 | ₱14.70 | ₱14.78 | ₱14.44 | 910K shares | ₱13.30 Million | -₱0.08 | -0.54% |
| Jun 22, 2026 | ₱14.78 | ₱14.78 | ₱14.50 | 1.42M shares | ₱20.78 Million | +₱0.29 | +1.93% |
| Jun 19, 2026 | ₱14.50 | ₱14.54 | ₱14.32 | 1.41M shares | ₱20.45 Million | +₱0.16 | +1.12% |
| Jun 18, 2026 | ₱14.34 | ₱14.66 | ₱14.22 | 3.27M shares | ₱47.06 Million | -₱0.18 | -1.24% |
| Jun 17, 2026 | ₱14.52 | ₱14.88 | ₱14.50 | 2.43M shares | ₱35.46 Million | -₱0.14 | -0.95% |
| Jun 16, 2026 | ₱14.66 | ₱14.92 | ₱14.66 | 1.44M shares | ₱21.23 Million | -₱0.04 | -0.27% |
| Jun 15, 2026 | ₱14.70 | ₱14.88 | ₱14.62 | 1.83M shares | ₱26.97 Million | +₱0.22 | +1.52% |
| Jun 11, 2026 | ₱14.48 | ₱14.72 | ₱14.48 | 1.99M shares | ₱28.88 Million | -₱0.16 | -1.09% |
| Jun 10, 2026 | ₱14.64 | ₱14.80 | ₱14.64 | 1.87M shares | ₱27.56 Million | -₱0.16 | -1.08% |
| Jun 09, 2026 | ₱14.80 | ₱14.98 | ₱14.72 | 2.24M shares | ₱33.20 Million | +₱0.04 | +0.27% |
| Jun 08, 2026 | ₱14.76 | ₱14.90 | ₱14.68 | 1.47M shares | ₱21.82 Million | -₱0.12 | -0.81% |
| Jun 05, 2026 | ₱14.88 | ₱14.96 | ₱14.80 | 1.42M shares | ₱21.17 Million | -₱0.02 | -0.13% |
| Jun 04, 2026 | ₱14.90 | ₱14.98 | ₱14.70 | 1.80M shares | ₱26.79 Million | -₱0.02 | -0.13% |
| Jun 03, 2026 | ₱14.92 | ₱15.18 | ₱14.92 | 3.61M shares | ₱54.31 Million | -₱0.26 | -1.71% |
| Jun 02, 2026 | ₱15.18 | ₱15.20 | ₱15.06 | 1.18M shares | ₱17.90 Million | +₱0.16 | +1.07% |
| Jun 01, 2026 | ₱15.02 | ₱15.24 | ₱15.02 | 3.41M shares | ₱51.60 Million | -₱0.74 | -4.94% |
| May 29, 2026 | ₱15.80 | ₱15.80 | ₱14.80 | 5.80M shares | ₱89.70 Million | +₱0.89 | +5.61% |
| May 28, 2026 | ₱14.96 | ₱15.16 | ₱14.96 | 1.72M shares | ₱25.89 Million | -₱0.24 | -1.58% |
| May 26, 2026 | ₱15.20 | ₱15.20 | ₱15.08 | 828K shares | ₱12.56 Million | +₱0.16 | +1.06% |
| May 25, 2026 | ₱15.04 | ₱15.22 | ₱14.98 | 741K shares | ₱11.17 Million | +₱0.06 | +0.40% |
| May 22, 2026 | ₱14.98 | ₱15.10 | ₱14.96 | 2.54M shares | ₱38.09 Million | -₱0.02 | -0.13% |
| May 21, 2026 | ₱15.00 | ₱15.18 | ₱14.88 | 2.76M shares | ₱41.50 Million | +₱0.12 | +0.81% |
| May 20, 2026 | ₱14.88 | ₱14.92 | ₱14.86 | 931K shares | ₱13.86 Million | +₱0.02 | +0.13% |
| May 19, 2026 | ₱14.86 | ₱15.08 | ₱14.86 | 1.74M shares | ₱25.98 Million | -₱0.16 | -1.07% |
| May 18, 2026 | ₱15.02 | ₱15.26 | ₱15.00 | 1.99M shares | ₱29.97 Million | -₱0.24 | -1.57% |
| May 15, 2026 | ₱15.26 | ₱15.38 | ₱15.12 | 1.04M shares | ₱15.94 Million | +₱0.14 | +0.93% |
| May 14, 2026 | ₱15.12 | ₱15.28 | ₱15.12 | 1.24M shares | ₱18.80 Million | -₱0.08 | -0.53% |
| May 13, 2026 | ₱15.20 | ₱15.34 | ₱15.08 | 1.06M shares | ₱16.06 Million | -₱0.24 | -1.55% |
| May 12, 2026 | ₱15.44 | ₱15.44 | ₱15.26 | 1.47M shares | ₱22.72 Million | +₱0.06 | +0.39% |
| May 11, 2026 | ₱15.38 | ₱15.46 | ₱15.10 | 650K shares | ₱9.98 Million | +₱0.28 | +1.85% |
| May 08, 2026 | ₱15.10 | ₱15.42 | ₱15.10 | 1.78M shares | ₱27.09 Million | -₱0.10 | -0.66% |
| May 07, 2026 | ₱15.20 | ₱15.44 | ₱15.16 | 2.78M shares | ₱42.45 Million | ₱0.00 | 0.00% |
| May 06, 2026 | ₱15.20 | ₱15.20 | ₱15.02 | 1.47M shares | ₱22.27 Million | +₱0.08 | +0.53% |
| May 05, 2026 | ₱15.12 | ₱15.18 | ₱15.10 | 465K shares | ₱7.04 Million | +₱0.02 | +0.13% |
| May 04, 2026 | ₱15.10 | ₱15.16 | ₱14.96 | 1.47M shares | ₱22.17 Million | +₱0.10 | +0.67% |
| Apr 30, 2026 | ₱15.00 | ₱15.00 | ₱14.92 | 311K shares | ₱4.66 Million | +₱0.10 | +0.67% |
| Apr 29, 2026 | ₱14.90 | ₱15.08 | ₱14.90 | 523K shares | ₱7.83 Million | -₱0.16 | -1.06% |
| Apr 28, 2026 | ₱15.06 | ₱15.06 | ₱14.88 | 1.09M shares | ₱16.25 Million | +₱0.06 | +0.40% |
| Apr 27, 2026 | ₱15.00 | ₱15.10 | ₱14.98 | 520K shares | ₱7.80 Million | -₱0.06 | -0.40% |
| Apr 24, 2026 | ₱15.06 | ₱15.08 | ₱14.96 | 1.26M shares | ₱18.88 Million | +₱0.06 | +0.40% |
| Apr 23, 2026 | ₱15.00 | ₱15.08 | ₱14.96 | 477K shares | ₱7.16 Million | +₱0.12 | +0.81% |
| Apr 22, 2026 | ₱14.88 | ₱14.98 | ₱14.84 | 1.08M shares | ₱16.04 Million | +₱0.10 | +0.68% |
| Apr 21, 2026 | ₱14.78 | ₱15.00 | ₱14.78 | 1.73M shares | ₱25.61 Million | -₱0.02 | -0.14% |
| Apr 20, 2026 | ₱14.80 | ₱15.18 | ₱14.80 | 1.59M shares | ₱23.83 Million | -₱0.22 | -1.46% |
| Apr 17, 2026 | ₱15.02 | ₱15.20 | ₱15.00 | 991K shares | ₱14.92 Million | -₱0.18 | -1.18% |
| Apr 16, 2026 | ₱15.20 | ₱15.20 | ₱15.02 | 454K shares | ₱6.88 Million | +₱0.18 | +1.20% |
| Apr 15, 2026 | ₱15.02 | ₱15.22 | ₱15.02 | 1.22M shares | ₱18.49 Million | -₱0.04 | -0.27% |
| Apr 14, 2026 | ₱15.06 | ₱15.06 | ₱14.88 | 1.04M shares | ₱15.63 Million | +₱0.33 | +2.17% |
| Apr 13, 2026 | ₱14.74 | ₱14.86 | ₱14.70 | 775K shares | ₱11.43 Million | -₱0.08 | -0.54% |
| Apr 10, 2026 | ₱14.82 | ₱15.04 | ₱14.68 | 1.81M shares | ₱26.86 Million | +₱0.02 | +0.14% |
| Apr 08, 2026 | ₱14.80 | ₱14.90 | ₱14.54 | 2.04M shares | ₱30.16 Million | +₱0.43 | +2.92% |
| Apr 07, 2026 | ₱14.38 | ₱14.46 | ₱14.34 | 2.18M shares | ₱31.28 Million | -₱0.02 | -0.14% |
| Apr 06, 2026 | ₱14.40 | ₱14.64 | ₱14.30 | 1.22M shares | ₱17.63 Million | -₱0.10 | -0.69% |
| Apr 01, 2026 | ₱14.50 | ₱14.70 | ₱14.50 | 1.52M shares | ₱22.19 Million | -₱0.16 | -1.09% |
| Mar 31, 2026 | ₱14.66 | ₱14.68 | ₱14.42 | 2.35M shares | ₱34.42 Million | +₱0.24 | +1.66% |
| Mar 30, 2026 | ₱14.42 | ₱14.56 | ₱14.20 | 2.29M shares | ₱32.88 Million | -₱0.22 | -1.50% |
| Mar 27, 2026 | ₱14.64 | ₱14.68 | ₱14.44 | 1.31M shares | ₱19.12 Million | -₱0.04 | -0.27% |
| Mar 26, 2026 | ₱14.68 | ₱14.80 | ₱14.58 | 963K shares | ₱14.11 Million | -₱0.16 | -1.08% |
| Mar 25, 2026 | ₱14.84 | ₱14.92 | ₱14.32 | 3.12M shares | ₱45.74 Million | +₱0.60 | +4.07% |
| Mar 24, 2026 | ₱14.26 | ₱14.28 | ₱14.12 | 1.51M shares | ₱21.42 Million | +₱0.35 | +2.44% |
| Mar 23, 2026 | ₱13.92 | ₱14.34 | ₱13.80 | 4.32M shares | ₱60.43 Million | -₱0.41 | -2.93% |
| Mar 19, 2026 | ₱14.34 | ₱14.50 | ₱14.30 | 1.00M shares | ₱14.36 Million | -₱0.18 | -1.24% |
| Mar 18, 2026 | ₱14.52 | ₱14.52 | ₱14.32 | 1.49M shares | ₱21.46 Million | +₱0.22 | +1.54% |
| Mar 17, 2026 | ₱14.30 | ₱14.38 | ₱14.16 | 1.22M shares | ₱17.49 Million | +₱0.14 | +0.99% |
| Mar 16, 2026 | ₱14.16 | ₱14.20 | ₱14.10 | 2.02M shares | ₱28.64 Million | -₱0.04 | -0.28% |
| Mar 13, 2026 | ₱14.20 | ₱14.28 | ₱14.10 | 2.84M shares | ₱40.37 Million | +₱0.14 | +1.00% |
| Mar 12, 2026 | ₱14.06 | ₱14.50 | ₱14.02 | 6.47M shares | ₱91.43 Million | -₱0.43 | -3.03% |
| Mar 11, 2026 | ₱14.50 | ₱14.68 | ₱14.46 | 2.25M shares | ₱32.85 Million | +₱0.10 | +0.69% |
| Mar 10, 2026 | ₱14.40 | ₱14.72 | ₱14.20 | 3.81M shares | ₱55.00 Million | +₱0.20 | +1.41% |
| Mar 09, 2026 | ₱14.20 | ₱14.98 | ₱13.96 | 11.18M shares | ₱158.97 Million | -₱0.97 | -6.82% |
| Mar 06, 2026 | ₱15.24 | ₱15.24 | ₱15.08 | 1.62M shares | ₱24.53 Million | -₱0.04 | -0.26% |
| Mar 05, 2026 | ₱15.28 | ₱15.34 | ₱15.14 | 3.09M shares | ₱47.12 Million | -₱0.02 | -0.13% |
| Mar 04, 2026 | ₱15.30 | ₱15.50 | ₱15.24 | 4.03M shares | ₱61.93 Million | -₱0.14 | -0.91% |
| Mar 03, 2026 | ₱15.44 | ₱15.72 | ₱15.44 | 3.28M shares | ₱51.08 Million | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱15.44 | ₱15.60 | ₱15.12 | 3.72M shares | ₱57.54 Million | -₱0.18 | -1.15% |
| Feb 27, 2026 | ₱15.62 | ₱15.90 | ₱15.62 | 3.99M shares | ₱62.70 Million | -₱0.12 | -0.76% |
| Feb 26, 2026 | ₱15.74 | ₱15.88 | ₱15.74 | 1.70M shares | ₱26.90 Million | -₱0.04 | -0.25% |
| Feb 25, 2026 | ₱15.78 | ₱16.04 | ₱15.78 | 1.97M shares | ₱31.27 Million | +₱0.04 | +0.25% |
| Feb 24, 2026 | ₱15.74 | ₱15.92 | ₱15.70 | 1.98M shares | ₱31.23 Million | +₱0.02 | +0.13% |
| Feb 23, 2026 | ₱15.72 | ₱15.94 | ₱15.60 | 2.91M shares | ₱45.96 Million | +₱0.12 | +0.77% |
| Feb 20, 2026 | ₱15.60 | ₱15.94 | ₱15.44 | 3.47M shares | ₱54.16 Million | -₱0.22 | -1.39% |
| Feb 19, 2026 | ₱15.82 | ₱16.02 | ₱15.80 | 1.32M shares | ₱21.04 Million | -₱0.20 | -1.25% |
| Feb 18, 2026 | ₱16.02 | ₱16.10 | ₱15.72 | 1.85M shares | ₱29.57 Million | +₱0.24 | +1.52% |
| Feb 16, 2026 | ₱15.78 | ₱15.84 | ₱15.54 | 1.40M shares | ₱22.02 Million | +₱0.18 | +1.15% |
| Feb 13, 2026 | ₱15.60 | ₱15.94 | ₱15.60 | 2.20M shares | ₱34.55 Million | -₱0.14 | -0.89% |
| Feb 12, 2026 | ₱15.74 | ₱15.96 | ₱15.74 | 1.75M shares | ₱27.64 Million | -₱0.02 | -0.13% |
| Feb 11, 2026 | ₱15.76 | ₱16.18 | ₱15.76 | 2.79M shares | ₱44.34 Million | -₱0.29 | -1.87% |
| Feb 10, 2026 | ₱16.06 | ₱16.20 | ₱15.98 | 2.42M shares | ₱38.92 Million | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱16.06 | ₱16.18 | ₱15.76 | 3.18M shares | ₱50.89 Million | +₱0.16 | +1.01% |
| Feb 06, 2026 | ₱15.90 | ₱15.90 | ₱15.60 | 2.87M shares | ₱45.17 Million | +₱0.08 | +0.51% |
| Feb 05, 2026 | ₱15.82 | ₱15.92 | ₱15.66 | 2.11M shares | ₱33.37 Million | +₱0.20 | +1.28% |
| Feb 04, 2026 | ₱15.62 | ₱15.78 | ₱15.60 | 1.41M shares | ₱22.10 Million | +₱0.04 | +0.26% |
| Feb 03, 2026 | ₱15.58 | ₱15.66 | ₱15.42 | 814K shares | ₱12.68 Million | +₱0.16 | +1.04% |
| Feb 02, 2026 | ₱15.42 | ₱15.80 | ₱15.40 | 2.76M shares | ₱42.87 Million | -₱0.52 | -3.38% |
| Jan 30, 2026 | ₱15.96 | ₱15.96 | ₱15.48 | 2.69M shares | ₱42.46 Million | +₱0.43 | +2.70% |
| Jan 29, 2026 | ₱15.54 | ₱15.60 | ₱15.44 | 1.28M shares | ₱19.85 Million | +₱0.04 | +0.26% |
| Jan 28, 2026 | ₱15.50 | ₱15.68 | ₱15.44 | 1.66M shares | ₱25.76 Million | -₱0.20 | -1.27% |
| Jan 27, 2026 | ₱15.70 | ₱15.70 | ₱15.34 | 1.80M shares | ₱27.96 Million | +₱0.26 | +1.68% |
| Jan 26, 2026 | ₱15.44 | ₱15.48 | ₱15.26 | 1.50M shares | ₱22.98 Million | -₱0.06 | -0.39% |
| Jan 23, 2026 | ₱15.50 | ₱15.70 | ₱15.38 | 3.25M shares | ₱50.32 Million | -₱0.08 | -0.51% |
| Jan 22, 2026 | ₱15.58 | ₱15.70 | ₱15.50 | 675K shares | ₱10.53 Million | +₱0.06 | +0.39% |
| Jan 21, 2026 | ₱15.52 | ₱15.76 | ₱15.44 | 2.43M shares | ₱37.81 Million | -₱0.12 | -0.77% |
| Jan 20, 2026 | ₱15.64 | ₱15.96 | ₱15.62 | 2.07M shares | ₱32.64 Million | -₱0.16 | -1.01% |
| Jan 19, 2026 | ₱15.80 | ₱15.86 | ₱15.64 | 1.46M shares | ₱23.04 Million | +₱0.24 | +1.54% |
| Jan 16, 2026 | ₱15.56 | ₱15.72 | ₱15.48 | 3.75M shares | ₱58.44 Million | +₱0.08 | +0.52% |
| Jan 15, 2026 | ₱15.48 | ₱15.58 | ₱15.38 | 3.82M shares | ₱59.25 Million | +₱0.16 | +1.04% |
| Jan 14, 2026 | ₱15.32 | ₱15.48 | ₱15.24 | 1.68M shares | ₱25.65 Million | +₱0.16 | +1.06% |
| Jan 13, 2026 | ₱15.16 | ₱15.46 | ₱15.14 | 2.73M shares | ₱41.57 Million | -₱0.29 | -1.94% |
| Jan 12, 2026 | ₱15.46 | ₱15.48 | ₱15.32 | 2.65M shares | ₱40.84 Million | +₱0.43 | +2.79% |
| Jan 09, 2026 | ₱15.04 | ₱15.52 | ₱15.00 | 7.53M shares | ₱114.36 Million | -₱0.18 | -1.18% |
| Jan 08, 2026 | ₱15.22 | ₱15.52 | ₱15.20 | 4.28M shares | ₱65.90 Million | +₱0.16 | +1.06% |
| Jan 07, 2026 | ₱15.06 | ₱15.36 | ₱15.06 | 3.07M shares | ₱46.74 Million | -₱0.20 | -1.31% |
| Jan 06, 2026 | ₱15.26 | ₱15.26 | ₱15.02 | 3.26M shares | ₱49.54 Million | +₱0.43 | +2.83% |
| Jan 05, 2026 | ₱14.84 | ₱15.10 | ₱14.76 | 4.70M shares | ₱70.13 Million | +₱0.08 | +0.54% |
| Jan 02, 2026 | ₱14.76 | ₱14.90 | ₱14.68 | 2.08M shares | ₱30.75 Million | -₱0.02 | -0.14% |
| Dec 29, 2025 | ₱14.78 | ₱14.78 | ₱14.48 | 1.83M shares | ₱26.82 Million | +₱0.29 | +1.93% |
| Dec 26, 2025 | ₱14.50 | ₱14.50 | ₱14.40 | 784K shares | ₱11.33 Million | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱14.50 | ₱14.62 | ₱14.46 | 1.15M shares | ₱16.75 Million | -₱0.10 | -0.68% |
| Dec 22, 2025 | ₱14.60 | ₱14.66 | ₱14.44 | 2.42M shares | ₱35.15 Million | +₱0.24 | +1.67% |
| Dec 19, 2025 | ₱14.36 | ₱14.70 | ₱14.36 | 4.12M shares | ₱59.92 Million | -₱0.24 | -1.64% |
| Dec 18, 2025 | ₱14.60 | ₱14.66 | ₱14.48 | 1.45M shares | ₱21.19 Million | +₱0.24 | +1.67% |
| Dec 17, 2025 | ₱14.36 | ₱14.68 | ₱14.28 | 1.15M shares | ₱16.46 Million | +₱0.08 | +0.56% |
| Dec 16, 2025 | ₱14.28 | ₱14.50 | ₱14.28 | 2.63M shares | ₱37.64 Million | -₱0.04 | -0.28% |
| Dec 15, 2025 | ₱14.32 | ₱14.66 | ₱14.32 | 2.14M shares | ₱30.82 Million | -₱0.10 | -0.69% |
| Dec 12, 2025 | ₱14.42 | ₱14.70 | ₱14.42 | 735K shares | ₱10.68 Million | -₱0.04 | -0.28% |
| Dec 11, 2025 | ₱14.46 | ₱14.60 | ₱14.38 | 903K shares | ₱13.08 Million | +₱0.18 | +1.26% |
| Dec 10, 2025 | ₱14.28 | ₱14.64 | ₱14.28 | 2.50M shares | ₱35.89 Million | -₱0.31 | -2.19% |
| Dec 09, 2025 | ₱14.60 | ₱14.66 | ₱14.50 | 482K shares | ₱7.03 Million | +₱0.12 | +0.83% |
| Dec 05, 2025 | ₱14.48 | ₱14.68 | ₱14.44 | 1.22M shares | ₱17.75 Million | +₱0.06 | +0.42% |
| Dec 04, 2025 | ₱14.42 | ₱14.60 | ₱14.40 | 1.42M shares | ₱20.51 Million | -₱0.08 | -0.55% |
| Dec 03, 2025 | ₱14.50 | ₱14.74 | ₱14.50 | 1.28M shares | ₱18.63 Million | -₱0.16 | -1.09% |
| Dec 02, 2025 | ₱14.66 | ₱14.84 | ₱14.64 | 925K shares | ₱13.63 Million | +₱0.02 | +0.14% |
| Dec 01, 2025 | ₱14.64 | ₱15.06 | ₱14.64 | 1.57M shares | ₱23.13 Million | -₱0.41 | -2.79% |
| Nov 28, 2025 | ₱15.06 | ₱15.06 | ₱14.90 | 2.02M shares | ₱30.43 Million | +₱0.22 | +1.48% |
| Nov 27, 2025 | ₱14.84 | ₱15.02 | ₱14.82 | 1.23M shares | ₱18.37 Million | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱14.84 | ₱15.00 | ₱14.84 | 1.35M shares | ₱20.18 Million | -₱0.06 | -0.40% |
| Nov 25, 2025 | ₱14.90 | ₱15.08 | ₱14.90 | 1.72M shares | ₱25.66 Million | +₱0.08 | +0.54% |
| Nov 24, 2025 | ₱14.82 | ₱15.10 | ₱14.82 | 2.13M shares | ₱31.84 Million | -₱0.29 | -1.98% |
| Nov 21, 2025 | ₱15.12 | ₱15.12 | ₱14.88 | 731K shares | ₱10.98 Million | +₱0.29 | +1.89% |
| Nov 20, 2025 | ₱14.84 | ₱15.18 | ₱14.80 | 1.33M shares | ₱19.95 Million | -₱0.26 | -1.72% |
| Nov 19, 2025 | ₱15.10 | ₱15.14 | ₱14.90 | 1.47M shares | ₱22.06 Million | +₱0.20 | +1.34% |
| Nov 18, 2025 | ₱14.90 | ₱15.08 | ₱14.60 | 1.43M shares | ₱21.27 Million | +₱0.31 | +2.05% |
| Nov 17, 2025 | ₱14.60 | ₱14.90 | ₱14.32 | 2.01M shares | ₱29.63 Million | +₱0.22 | +1.53% |
| Nov 14, 2025 | ₱14.38 | ₱15.10 | ₱14.30 | 2.89M shares | ₱42.53 Million | -₱0.54 | -3.75% |
| Nov 13, 2025 | ₱14.94 | ₱14.94 | ₱14.40 | 1.83M shares | ₱27.11 Million | +₱0.56 | +3.75% |
| Nov 12, 2025 | ₱14.40 | ₱14.50 | ₱14.14 | 1.26M shares | ₱18.13 Million | +₱0.02 | +0.14% |
| Nov 11, 2025 | ₱14.38 | ₱14.40 | ₱14.14 | 1.24M shares | ₱17.72 Million | +₱0.31 | +2.13% |
| Nov 10, 2025 | ₱14.08 | ₱14.60 | ₱14.08 | 876K shares | ₱12.49 Million | -₱0.22 | -1.54% |
| Nov 07, 2025 | ₱14.30 | ₱14.46 | ₱14.24 | 631K shares | ₱9.02 Million | -₱0.04 | -0.28% |
| Nov 06, 2025 | ₱14.34 | ₱14.70 | ₱14.26 | 918K shares | ₱13.24 Million | +₱0.08 | +0.56% |
| Nov 05, 2025 | ₱14.26 | ₱14.86 | ₱14.20 | 1.03M shares | ₱14.85 Million | -₱0.58 | -4.04% |
| Nov 04, 2025 | ₱14.86 | ₱14.88 | ₱14.72 | 674K shares | ₱9.98 Million | +₱0.06 | +0.41% |
| Nov 03, 2025 | ₱14.80 | ₱14.80 | ₱14.40 | 1.23M shares | ₱18.07 Million | +₱0.18 | +1.23% |
| Oct 30, 2025 | ₱14.62 | ₱14.70 | ₱14.52 | 427K shares | ₱6.23 Million | -₱0.08 | -0.54% |
| Oct 29, 2025 | ₱14.70 | ₱14.70 | ₱14.02 | 4.15M shares | ₱60.74 Million | +₱0.74 | +5.00% |
| Oct 28, 2025 | ₱14.00 | ₱14.20 | ₱13.90 | 1.11M shares | ₱15.61 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱14.00 | ₱14.18 | ₱13.80 | 2.53M shares | ₱35.28 Million | -₱0.14 | -0.99% |
| Oct 24, 2025 | ₱14.14 | ₱14.36 | ₱14.04 | 1.76M shares | ₱24.96 Million | -₱0.04 | -0.28% |
| Oct 23, 2025 | ₱14.18 | ₱14.22 | ₱14.08 | 1.83M shares | ₱25.94 Million | +₱0.10 | +0.71% |
| Oct 22, 2025 | ₱14.08 | ₱14.46 | ₱14.04 | 3.17M shares | ₱44.98 Million | -₱0.20 | -1.40% |
| Oct 21, 2025 | ₱14.28 | ₱14.90 | ₱14.20 | 3.18M shares | ₱45.81 Million | -₱0.54 | -3.77% |
| Oct 20, 2025 | ₱14.84 | ₱14.90 | ₱14.82 | 497K shares | ₱7.38 Million | +₱0.02 | +0.13% |
| Oct 17, 2025 | ₱14.82 | ₱14.92 | ₱14.82 | 860K shares | ₱12.80 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱14.82 | ₱14.90 | ₱14.82 | 935K shares | ₱13.90 Million | -₱0.06 | -0.40% |
| Oct 15, 2025 | ₱14.88 | ₱14.98 | ₱14.84 | 1.09M shares | ₱16.22 Million | -₱0.04 | -0.27% |
| Oct 14, 2025 | ₱14.92 | ₱15.00 | ₱14.90 | 762K shares | ₱11.39 Million | +₱0.02 | +0.13% |
| Oct 13, 2025 | ₱14.90 | ₱14.96 | ₱14.76 | 1.76M shares | ₱26.16 Million | +₱0.02 | +0.13% |
| Oct 10, 2025 | ₱14.88 | ₱15.00 | ₱14.78 | 1.52M shares | ₱22.71 Million | -₱0.06 | -0.40% |
| Oct 09, 2025 | ₱14.94 | ₱15.14 | ₱14.70 | 3.30M shares | ₱49.34 Million | -₱0.06 | -0.40% |
| Oct 08, 2025 | ₱15.00 | ₱15.28 | ₱15.00 | 2.21M shares | ₱33.30 Million | -₱0.16 | -1.06% |
| Oct 07, 2025 | ₱15.16 | ₱15.18 | ₱15.08 | 640K shares | ₱9.68 Million | +₱0.02 | +0.13% |
| Oct 06, 2025 | ₱15.14 | ₱15.50 | ₱15.12 | 1.30M shares | ₱19.78 Million | -₱0.35 | -2.32% |
| Oct 03, 2025 | ₱15.50 | ₱15.50 | ₱15.34 | 1.35M shares | ₱20.87 Million | +₱0.10 | +0.65% |
| Oct 02, 2025 | ₱15.40 | ₱15.44 | ₱15.26 | 1.94M shares | ₱29.80 Million | +₱0.16 | +1.05% |
| Oct 01, 2025 | ₱15.24 | ₱15.26 | ₱15.08 | 930K shares | ₱14.13 Million | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱15.24 | ₱15.24 | ₱14.82 | 3.09M shares | ₱46.50 Million | +₱0.28 | +1.87% |
| Sep 29, 2025 | ₱14.96 | ₱15.22 | ₱14.86 | 1.62M shares | ₱24.43 Million | -₱0.04 | -0.27% |
| Sep 26, 2025 | ₱15.00 | ₱15.00 | ₱14.80 | 1.30M shares | ₱19.37 Million | +₱0.10 | +0.67% |
| Sep 25, 2025 | ₱14.90 | ₱15.34 | ₱14.80 | 3.38M shares | ₱50.47 Million | -₱0.26 | -1.72% |
| Sep 24, 2025 | ₱15.16 | ₱15.50 | ₱15.02 | 2.60M shares | ₱39.37 Million | -₱0.08 | -0.52% |
| Sep 23, 2025 | ₱15.24 | ₱15.56 | ₱15.18 | 2.81M shares | ₱43.06 Million | -₱0.20 | -1.30% |
| Sep 22, 2025 | ₱15.44 | ₱15.50 | ₱14.80 | 6.17M shares | ₱94.73 Million | +₱0.62 | +4.04% |
| Sep 19, 2025 | ₱14.84 | ₱14.84 | ₱14.58 | 2.84M shares | ₱41.96 Million | +₱0.18 | +1.23% |
| Sep 18, 2025 | ₱14.66 | ₱14.66 | ₱14.54 | 1.81M shares | ₱26.35 Million | +₱0.06 | +0.41% |
| Sep 17, 2025 | ₱14.60 | ₱14.62 | ₱14.46 | 3.71M shares | ₱54.09 Million | +₱0.10 | +0.69% |
| Sep 16, 2025 | ₱14.50 | ₱14.76 | ₱14.48 | 2.75M shares | ₱39.91 Million | -₱0.26 | -1.76% |
| Sep 15, 2025 | ₱14.76 | ₱14.78 | ₱14.52 | 3.24M shares | ₱47.71 Million | +₱0.26 | +1.79% |
| Sep 12, 2025 | ₱14.50 | ₱14.78 | ₱14.32 | 5.02M shares | ₱73.16 Million | +₱0.12 | +0.83% |
| Sep 11, 2025 | ₱14.38 | ₱14.44 | ₱14.28 | 2.11M shares | ₱30.33 Million | +₱0.10 | +0.70% |
| Sep 10, 2025 | ₱14.28 | ₱14.44 | ₱14.26 | 1.03M shares | ₱14.80 Million | -₱0.02 | -0.14% |
| Sep 09, 2025 | ₱14.30 | ₱14.38 | ₱14.12 | 1.68M shares | ₱23.95 Million | +₱0.29 | +2.00% |
| Sep 08, 2025 | ₱14.02 | ₱14.40 | ₱13.96 | 5.97M shares | ₱84.39 Million | -₱0.46 | -3.31% |
| Sep 05, 2025 | ₱14.50 | ₱14.80 | ₱14.46 | 5.66M shares | ₱82.80 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱14.50 | ₱14.54 | ₱14.40 | 4.27M shares | ₱61.92 Million | +₱0.04 | +0.28% |
| Sep 03, 2025 | ₱14.46 | ₱14.48 | ₱14.20 | 1.88M shares | ₱26.98 Million | +₱0.02 | +0.14% |
| Sep 02, 2025 | ₱14.44 | ₱14.50 | ₱14.14 | 1.72M shares | ₱24.56 Million | +₱0.26 | +1.83% |
| Sep 01, 2025 | ₱14.18 | ₱14.20 | ₱14.02 | 1.42M shares | ₱20.12 Million | +₱0.16 | +1.14% |
| Aug 29, 2025 | ₱14.02 | ₱14.18 | ₱14.02 | 1.17M shares | ₱16.44 Million | -₱0.16 | -1.13% |
| Aug 28, 2025 | ₱14.18 | ₱14.18 | ₱14.00 | 2.25M shares | ₱31.69 Million | +₱0.20 | +1.43% |
| Aug 27, 2025 | ₱13.98 | ₱14.20 | ₱13.98 | 3.58M shares | ₱50.37 Million | -₱0.12 | -0.85% |
| Aug 26, 2025 | ₱14.10 | ₱14.32 | ₱13.90 | 3.74M shares | ₱52.89 Million | +₱0.20 | +1.44% |
| Aug 22, 2025 | ₱13.90 | ₱14.00 | ₱13.84 | 1.94M shares | ₱26.99 Million | -₱0.10 | -0.71% |
| Aug 20, 2025 | ₱14.00 | ₱14.00 | ₱13.72 | 4.80M shares | ₱66.74 Million | +₱0.26 | +1.89% |
| Aug 19, 2025 | ₱13.74 | ₱13.76 | ₱13.62 | 1.24M shares | ₱17.01 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱13.74 | ₱13.80 | ₱13.58 | 1.85M shares | ₱25.35 Million | +₱0.14 | +1.03% |
| Aug 15, 2025 | ₱13.60 | ₱13.60 | ₱13.36 | 3.44M shares | ₱46.59 Million | +₱0.24 | +1.80% |
| Aug 14, 2025 | ₱13.36 | ₱13.50 | ₱13.34 | 2.77M shares | ₱37.21 Million | +₱0.06 | +0.45% |
| Aug 13, 2025 | ₱13.30 | ₱13.34 | ₱13.20 | 4.15M shares | ₱55.14 Million | +₱0.20 | +1.53% |
| Aug 12, 2025 | ₱13.10 | ₱13.16 | ₱13.04 | 1.22M shares | ₱15.96 Million | +₱0.10 | +0.77% |
| Aug 11, 2025 | ₱13.00 | ₱13.12 | ₱12.96 | 1.78M shares | ₱23.18 Million | +₱0.02 | +0.15% |
| Aug 08, 2025 | ₱12.98 | ₱13.16 | ₱12.96 | 3.28M shares | ₱42.67 Million | +₱0.06 | +0.46% |
| Aug 07, 2025 | ₱12.92 | ₱13.04 | ₱12.92 | 1.46M shares | ₱18.93 Million | -₱0.02 | -0.15% |
| Aug 06, 2025 | ₱12.94 | ₱13.14 | ₱12.92 | 6.71M shares | ₱86.93 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱12.94 | ₱13.24 | ₱12.94 | 6.15M shares | ₱80.07 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱12.94 | ₱13.08 | ₱12.88 | 14.48M shares | ₱187.35 Million | -₱0.06 | -0.46% |
| Aug 01, 2025 | ₱13.00 | ₱13.16 | ₱13.00 | 4.70M shares | ₱61.18 Million | -₱0.06 | -0.46% |
| Jul 31, 2025 | ₱13.06 | ₱13.16 | ₱13.02 | 3.62M shares | ₱47.28 Million | -₱0.04 | -0.31% |
| Jul 30, 2025 | ₱13.10 | ₱13.18 | ₱13.06 | 2.48M shares | ₱32.49 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱13.10 | ₱13.26 | ₱13.04 | 3.31M shares | ₱43.42 Million | -₱0.08 | -0.61% |
| Jul 28, 2025 | ₱13.18 | ₱13.22 | ₱13.10 | 8.99M shares | ₱118.34 Million | +₱0.02 | +0.15% |
| Jul 25, 2025 | ₱13.16 | ₱13.22 | ₱13.14 | 2.36M shares | ₱31.12 Million | +₱0.02 | +0.15% |
| Jul 24, 2025 | ₱13.14 | ₱13.28 | ₱13.14 | 1.42M shares | ₱18.77 Million | -₱0.02 | -0.15% |
| Jul 23, 2025 | ₱13.16 | ₱13.16 | ₱12.96 | 1.06M shares | ₱13.88 Million | +₱0.20 | +1.54% |
| Jul 22, 2025 | ₱12.96 | ₱13.02 | ₱12.94 | 4.87M shares | ₱63.25 Million | -₱0.02 | -0.15% |
| Jul 21, 2025 | ₱12.98 | ₱13.10 | ₱12.98 | 4.41M shares | ₱57.39 Million | -₱0.02 | -0.15% |
| Jul 18, 2025 | ₱13.00 | ₱13.08 | ₱12.98 | 2.94M shares | ₱38.27 Million | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱13.00 | ₱13.16 | ₱12.98 | 2.77M shares | ₱36.16 Million | +₱0.02 | +0.15% |
| Jul 16, 2025 | ₱12.98 | ₱13.20 | ₱12.96 | 3.58M shares | ₱46.62 Million | -₱0.18 | -1.37% |
| Jul 15, 2025 | ₱13.16 | ₱13.30 | ₱13.16 | 828K shares | ₱10.93 Million | -₱0.10 | -0.75% |
| Jul 14, 2025 | ₱13.26 | ₱13.32 | ₱13.12 | 2.20M shares | ₱29.15 Million | +₱0.06 | +0.45% |
This historical data puts the recent movement of the LTG 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 LTG sits within its recent range.
Price & Volume Charts
Visual representation of LTG historical performance for the selected period
Historical Price Chart
The chart displays LTG 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 LTG price history for the selected period
May
2026
May 29, 2026
Biggest Daily Gain
₱15.80
(+5.61%)
Single-day gain of 5.61% with ₱0.89 price increase, the largest percentage rise in this period, with 5.80M shares changing hands
Mar
2026
March 09, 2026
Biggest Daily Loss
₱14.20
(-6.82%)
Single-day loss of -6.82% with ₱0.97 price decrease, the largest percentage drop in this period, with 11.18M shares traded during the decline
Feb
2026
February 10, 2026
Highest Price
₱16.06
Peak price of ₱16.06 reached during this period, representing the stock's maximum value, with 2.42M shares traded
Aug
2025
August 07, 2025
Lowest Price
₱12.92
Lowest price of ₱12.92 recorded, marking the period's minimum valuation, with a -0.15% decline on that day
Aug
2025
August 04, 2025
Highest Trading Volume
₱12.94
14.48M Shares (₱187.32M total value)
Most actively traded day with 14.48M shares (₱187.32M total value) at ₱12.94 per share, indicating peak investor activity
Historical Insights
Statistical analysis of LTG price movements for the selected period
Long-Term Trend (MA200)
Bearish
LTG is trading 4.16% below the 200-day Moving Average (₱14.92). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
LTG showed low volatility with a standard deviation of 1.49% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from July 13, 2025 to July 13, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, LTG recorded 118 positive days, 110 negative days, and 15 unchanged days, resulting in a win rate of 48.6% for the period.
Average Daily Change
+0.04%
The stock demonstrated an average daily change of +0.04%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱3.14
The trading range spread for LTG was ₱3.14, 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 LTG by sector and industry.
Historical Price Data FAQs
Common questions about LTG stock price history page
What is the LTG stock price history page?
The LTG stock price history page provides comprehensive historical trading data for LT Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is LTG's 52-week trading range?
LTG has traded between ₱12.92 and ₱16.06 over the past 52 weeks for LT Group, Inc., representing a price range of 24.3%. Currently trading at ₱14.30, the stock is 10.7% above its 52-week low and 11.0% below its 52-week high.
How has LTG performed year-to-date (YTD)?
Year-to-date in 2026, LTG has declined 3.1% from ₱14.76 to ₱14.30 for LT Group, Inc.. The stock reached a YTD high of ₱16.06 and a low of ₱13.92.
What is LTG's 50-day moving average (MA50)?
The 50-day moving average for LT Group, Inc. (LTG) is ₱14.88. The stock is currently trading below this level at ₱14.30, which is 3.9% below the 50-day MA.
What is LTG's 200-day moving average (MA200)?
The 200-day moving average for LT Group, Inc. (LTG) is ₱14.92. The stock is currently trading below this key long-term indicator at ₱14.30, which is 4.2% below the 200-day MA.