LTG Stock Price History - LT Group, Inc.
Best Day (1Y)
₱15.50
October 03, 2025
Worst Day (1Y)
₱10.08
December 03, 2024
Average Volume (1Y)
2.55M
Daily Average
Most Traded (1Y)
16.58M
June 20, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jul 11, 2025 | ₱13.20 | ₱13.20 | ₱12.96 | 1.15M shares | ₱15.05 Million | +₱0.02 | +0.15% |
| Jul 10, 2025 | ₱13.18 | ₱13.26 | ₱13.10 | 2.28M shares | ₱30.07 Million | -₱0.02 | -0.15% |
| Jul 09, 2025 | ₱13.20 | ₱13.30 | ₱12.90 | 2.66M shares | ₱34.83 Million | +₱0.31 | +2.33% |
| Jul 08, 2025 | ₱12.90 | ₱12.90 | ₱12.72 | 709K shares | ₱9.12 Million | +₱0.04 | +0.31% |
| Jul 07, 2025 | ₱12.86 | ₱12.86 | ₱12.64 | 1.21M shares | ₱15.40 Million | +₱0.18 | +1.42% |
| Jul 04, 2025 | ₱12.68 | ₱12.80 | ₱12.62 | 1.83M shares | ₱23.25 Million | +₱0.18 | +1.44% |
| Jul 03, 2025 | ₱12.50 | ₱12.78 | ₱12.50 | 2.09M shares | ₱26.44 Million | -₱0.26 | -2.04% |
| Jul 02, 2025 | ₱12.76 | ₱12.78 | ₱12.70 | 2.00M shares | ₱25.50 Million | -₱0.02 | -0.16% |
| Jul 01, 2025 | ₱12.78 | ₱12.84 | ₱12.68 | 823K shares | ₱10.49 Million | -₱0.08 | -0.62% |
| Jun 30, 2025 | ₱12.86 | ₱12.96 | ₱12.68 | 2.61M shares | ₱33.49 Million | -₱0.08 | -0.62% |
| Jun 27, 2025 | ₱12.94 | ₱13.00 | ₱12.88 | 2.40M shares | ₱31.03 Million | +₱0.04 | +0.31% |
| Jun 26, 2025 | ₱12.90 | ₱12.96 | ₱12.88 | 1.72M shares | ₱22.17 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱12.90 | ₱12.94 | ₱12.86 | 1.02M shares | ₱13.16 Million | +₱0.04 | +0.31% |
| Jun 24, 2025 | ₱12.86 | ₱12.98 | ₱12.74 | 1.51M shares | ₱19.46 Million | +₱0.12 | +0.94% |
| Jun 23, 2025 | ₱12.74 | ₱12.82 | ₱12.60 | 4.43M shares | ₱56.04 Million | -₱0.06 | -0.47% |
| Jun 20, 2025 | ₱12.80 | ₱12.96 | ₱12.80 | 16.58M shares | ₱212.35 Million | -₱0.12 | -0.93% |
| Jun 19, 2025 | ₱12.92 | ₱12.98 | ₱12.82 | 2.72M shares | ₱35.04 Million | +₱0.10 | +0.78% |
| Jun 18, 2025 | ₱12.82 | ₱12.86 | ₱12.70 | 1.19M shares | ₱15.25 Million | +₱0.10 | +0.79% |
| Jun 17, 2025 | ₱12.72 | ₱12.76 | ₱12.66 | 1.83M shares | ₱23.20 Million | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱12.72 | ₱12.72 | ₱12.48 | 1.75M shares | ₱21.97 Million | +₱0.08 | +0.63% |
| Jun 13, 2025 | ₱12.64 | ₱12.88 | ₱12.62 | 1.88M shares | ₱23.94 Million | -₱0.26 | -2.02% |
| Jun 11, 2025 | ₱12.90 | ₱12.92 | ₱12.76 | 1.82M shares | ₱23.38 Million | -₱0.02 | -0.15% |
| Jun 10, 2025 | ₱12.92 | ₱12.96 | ₱12.56 | 3.88M shares | ₱49.66 Million | +₱0.31 | +2.38% |
| Jun 09, 2025 | ₱12.62 | ₱12.62 | ₱12.50 | 1.48M shares | ₱18.66 Million | +₱0.10 | +0.80% |
| Jun 05, 2025 | ₱12.52 | ₱12.52 | ₱12.52 | 976K shares | ₱12.19 Million | -₱0.08 | -0.63% |
| Jun 04, 2025 | ₱12.60 | ₱12.60 | ₱12.44 | 1.63M shares | ₱20.47 Million | +₱0.22 | +1.78% |
| Jun 03, 2025 | ₱12.38 | ₱12.60 | ₱12.30 | 1.60M shares | ₱20.01 Million | +₱0.06 | +0.49% |
| Jun 02, 2025 | ₱12.32 | ₱12.52 | ₱12.28 | 1.36M shares | ₱16.83 Million | +₱0.02 | +0.16% |
| May 30, 2025 | ₱12.30 | ₱12.54 | ₱12.30 | 4.73M shares | ₱58.70 Million | -₱0.20 | -1.60% |
| May 29, 2025 | ₱12.50 | ₱12.60 | ₱12.42 | 1.62M shares | ₱20.24 Million | +₱0.08 | +0.64% |
| May 28, 2025 | ₱12.42 | ₱12.50 | ₱12.42 | 1.48M shares | ₱18.43 Million | -₱0.02 | -0.16% |
| May 27, 2025 | ₱12.44 | ₱12.50 | ₱12.42 | 943K shares | ₱11.75 Million | -₱0.04 | -0.32% |
| May 26, 2025 | ₱12.48 | ₱12.56 | ₱12.44 | 1.34M shares | ₱16.70 Million | -₱0.04 | -0.32% |
| May 23, 2025 | ₱12.52 | ₱12.60 | ₱12.40 | 2.31M shares | ₱28.88 Million | +₱0.12 | +0.97% |
| May 22, 2025 | ₱12.40 | ₱12.48 | ₱12.34 | 1.34M shares | ₱16.66 Million | -₱0.10 | -0.80% |
| May 21, 2025 | ₱12.50 | ₱12.54 | ₱12.26 | 2.81M shares | ₱35.04 Million | +₱0.04 | +0.32% |
| May 20, 2025 | ₱12.46 | ₱12.50 | ₱12.28 | 2.48M shares | ₱30.86 Million | +₱0.14 | +1.14% |
| May 19, 2025 | ₱12.32 | ₱12.34 | ₱12.20 | 1.18M shares | ₱14.49 Million | -₱0.02 | -0.16% |
| May 16, 2025 | ₱12.34 | ₱12.34 | ₱12.12 | 1.08M shares | ₱13.33 Million | +₱0.24 | +1.98% |
| May 15, 2025 | ₱12.10 | ₱12.18 | ₱12.06 | 2.57M shares | ₱31.20 Million | +₱0.08 | +0.67% |
| May 14, 2025 | ₱12.02 | ₱12.38 | ₱12.02 | 2.56M shares | ₱31.21 Million | -₱0.37 | -3.06% |
| May 13, 2025 | ₱12.40 | ₱12.40 | ₱12.00 | 3.16M shares | ₱38.75 Million | +₱0.31 | +2.48% |
| May 09, 2025 | ₱12.10 | ₱12.12 | ₱11.94 | 2.28M shares | ₱27.51 Million | ₱0.00 | 0.00% |
| May 08, 2025 | ₱12.10 | ₱12.10 | ₱11.96 | 1.35M shares | ₱16.31 Million | +₱0.14 | +1.17% |
| May 07, 2025 | ₱11.96 | ₱12.10 | ₱11.94 | 2.07M shares | ₱24.89 Million | +₱0.02 | +0.17% |
| May 06, 2025 | ₱11.94 | ₱12.06 | ₱11.92 | 1.50M shares | ₱18.05 Million | +₱0.02 | +0.17% |
| May 05, 2025 | ₱11.92 | ₱12.16 | ₱11.92 | 1.01M shares | ₱12.07 Million | -₱0.14 | -1.16% |
| May 02, 2025 | ₱12.06 | ₱12.12 | ₱11.90 | 2.01M shares | ₱24.24 Million | +₱0.18 | +1.52% |
| Apr 30, 2025 | ₱11.88 | ₱12.08 | ₱11.86 | 1.58M shares | ₱18.95 Million | +₱0.02 | +0.17% |
| Apr 29, 2025 | ₱11.86 | ₱12.04 | ₱11.86 | 1.70M shares | ₱20.35 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱11.86 | ₱11.98 | ₱11.86 | 1.32M shares | ₱15.76 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱11.86 | ₱11.96 | ₱11.72 | 1.55M shares | ₱18.34 Million | +₱0.14 | +1.19% |
| Apr 24, 2025 | ₱11.72 | ₱11.78 | ₱11.68 | 1.59M shares | ₱18.70 Million | +₱0.02 | +0.17% |
| Apr 23, 2025 | ₱11.70 | ₱11.74 | ₱11.58 | 1.37M shares | ₱15.92 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱11.70 | ₱11.76 | ₱11.60 | 2.73M shares | ₱31.96 Million | -₱0.06 | -0.51% |
| Apr 21, 2025 | ₱11.76 | ₱11.80 | ₱11.74 | 1.02M shares | ₱12.03 Million | -₱0.04 | -0.34% |
| Apr 16, 2025 | ₱11.80 | ₱11.86 | ₱11.78 | 754K shares | ₱8.89 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱11.80 | ₱11.96 | ₱11.74 | 605K shares | ₱7.16 Million | -₱0.08 | -0.67% |
| Apr 14, 2025 | ₱11.88 | ₱11.88 | ₱11.60 | 1.19M shares | ₱13.99 Million | +₱0.20 | +1.71% |
| Apr 11, 2025 | ₱11.68 | ₱11.68 | ₱11.42 | 875K shares | ₱10.13 Million | +₱0.18 | +1.57% |
| Apr 10, 2025 | ₱11.50 | ₱11.58 | ₱11.42 | 7.06M shares | ₱81.19 Million | +₱0.10 | +0.88% |
| Apr 08, 2025 | ₱11.40 | ₱11.52 | ₱11.30 | 4.96M shares | ₱56.72 Million | -₱0.14 | -1.21% |
| Apr 07, 2025 | ₱11.54 | ₱11.54 | ₱11.00 | 6.75M shares | ₱76.00 Million | -₱0.25 | -2.20% |
| Apr 04, 2025 | ₱11.80 | ₱11.80 | ₱11.50 | 2.80M shares | ₱32.74 Million | -₱0.06 | -0.51% |
| Apr 03, 2025 | ₱11.86 | ₱12.06 | ₱11.82 | 2.30M shares | ₱27.34 Million | -₱0.18 | -1.50% |
| Apr 02, 2025 | ₱12.04 | ₱12.06 | ₱11.90 | 2.59M shares | ₱31.07 Million | -₱0.14 | -1.15% |
| Mar 31, 2025 | ₱12.18 | ₱12.18 | ₱11.70 | 16.11M shares | ₱191.46 Million | +₱0.18 | +1.50% |
| Mar 28, 2025 | ₱12.00 | ₱12.04 | ₱11.90 | 3.28M shares | ₱39.34 Million | -₱0.31 | -2.60% |
| Mar 27, 2025 | ₱12.32 | ₱12.36 | ₱12.22 | 4.88M shares | ₱59.99 Million | +₱0.02 | +0.16% |
| Mar 26, 2025 | ₱12.30 | ₱12.32 | ₱12.22 | 4.16M shares | ₱51.11 Million | -₱0.02 | -0.16% |
| Mar 25, 2025 | ₱12.32 | ₱12.34 | ₱12.24 | 1.16M shares | ₱14.24 Million | -₱0.08 | -0.65% |
| Mar 24, 2025 | ₱12.40 | ₱12.40 | ₱12.24 | 819K shares | ₱10.07 Million | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱12.40 | ₱12.40 | ₱12.20 | 3.32M shares | ₱40.98 Million | +₱0.10 | +0.81% |
| Mar 20, 2025 | ₱12.30 | ₱12.32 | ₱12.20 | 2.06M shares | ₱25.27 Million | +₱0.12 | +0.99% |
| Mar 19, 2025 | ₱12.18 | ₱12.26 | ₱12.10 | 1.54M shares | ₱18.79 Million | +₱0.08 | +0.66% |
| Mar 18, 2025 | ₱12.10 | ₱12.18 | ₱12.00 | 1.69M shares | ₱20.43 Million | +₱0.12 | +1.00% |
| Mar 17, 2025 | ₱11.98 | ₱12.10 | ₱11.92 | 3.67M shares | ₱44.07 Million | +₱0.10 | +0.84% |
| Mar 14, 2025 | ₱11.88 | ₱12.16 | ₱11.88 | 1.03M shares | ₱12.37 Million | -₱0.12 | -1.00% |
| Mar 13, 2025 | ₱12.00 | ₱12.00 | ₱11.76 | 4.37M shares | ₱52.15 Million | +₱0.10 | +0.84% |
| Mar 12, 2025 | ₱11.90 | ₱12.06 | ₱11.64 | 4.23M shares | ₱50.05 Million | -₱0.25 | -2.14% |
| Mar 11, 2025 | ₱12.16 | ₱12.40 | ₱12.00 | 5.23M shares | ₱63.50 Million | -₱0.22 | -1.78% |
| Mar 10, 2025 | ₱12.38 | ₱12.50 | ₱12.34 | 2.88M shares | ₱35.81 Million | -₱0.12 | -0.96% |
| Mar 07, 2025 | ₱12.50 | ₱12.50 | ₱12.14 | 2.47M shares | ₱30.63 Million | +₱0.25 | +1.96% |
| Mar 06, 2025 | ₱12.26 | ₱12.30 | ₱12.00 | 4.64M shares | ₱56.56 Million | +₱0.22 | +1.83% |
| Mar 05, 2025 | ₱12.04 | ₱12.08 | ₱11.90 | 2.12M shares | ₱25.52 Million | +₱0.08 | +0.67% |
| Mar 04, 2025 | ₱11.96 | ₱12.00 | ₱11.80 | 4.10M shares | ₱48.91 Million | +₱0.16 | +1.36% |
| Mar 03, 2025 | ₱11.80 | ₱11.86 | ₱11.72 | 2.89M shares | ₱34.15 Million | +₱0.18 | +1.55% |
| Feb 28, 2025 | ₱11.62 | ₱11.62 | ₱11.46 | 3.81M shares | ₱44.19 Million | +₱0.18 | +1.57% |
| Feb 27, 2025 | ₱11.44 | ₱11.56 | ₱11.44 | 666K shares | ₱7.66 Million | -₱0.06 | -0.52% |
| Feb 26, 2025 | ₱11.50 | ₱11.58 | ₱11.40 | 2.91M shares | ₱33.45 Million | -₱0.02 | -0.17% |
| Feb 25, 2025 | ₱11.52 | ₱11.78 | ₱11.40 | 1.78M shares | ₱20.51 Million | -₱0.22 | -1.87% |
| Feb 24, 2025 | ₱11.74 | ₱11.80 | ₱11.70 | 1.47M shares | ₱17.24 Million | -₱0.02 | -0.17% |
| Feb 21, 2025 | ₱11.76 | ₱11.82 | ₱11.58 | 3.13M shares | ₱36.82 Million | +₱0.14 | +1.20% |
| Feb 20, 2025 | ₱11.62 | ₱11.66 | ₱11.52 | 1.95M shares | ₱22.61 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱11.62 | ₱11.62 | ₱11.42 | 4.65M shares | ₱53.66 Million | +₱0.22 | +1.93% |
| Feb 18, 2025 | ₱11.40 | ₱11.46 | ₱11.30 | 2.49M shares | ₱28.24 Million | +₱0.14 | +1.24% |
| Feb 17, 2025 | ₱11.26 | ₱11.44 | ₱11.26 | 3.40M shares | ₱38.54 Million | -₱0.16 | -1.40% |
| Feb 14, 2025 | ₱11.42 | ₱11.46 | ₱11.32 | 2.48M shares | ₱28.27 Million | +₱0.02 | +0.18% |
| Feb 13, 2025 | ₱11.40 | ₱11.48 | ₱11.32 | 2.94M shares | ₱33.57 Million | +₱0.08 | +0.71% |
| Feb 12, 2025 | ₱11.32 | ₱11.44 | ₱11.28 | 2.21M shares | ₱25.05 Million | -₱0.06 | -0.53% |
| Feb 11, 2025 | ₱11.38 | ₱11.38 | ₱11.20 | 2.25M shares | ₱25.42 Million | +₱0.18 | +1.61% |
| Feb 10, 2025 | ₱11.20 | ₱11.30 | ₱11.12 | 2.64M shares | ₱29.64 Million | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱11.20 | ₱11.20 | ₱11.04 | 1.99M shares | ₱22.20 Million | +₱0.18 | +1.63% |
| Feb 06, 2025 | ₱11.02 | ₱11.16 | ₱10.98 | 1.77M shares | ₱19.61 Million | +₱0.02 | +0.18% |
| Feb 05, 2025 | ₱11.00 | ₱11.14 | ₱10.90 | 2.38M shares | ₱26.04 Million | +₱0.10 | +0.92% |
| Feb 04, 2025 | ₱10.90 | ₱11.00 | ₱10.80 | 3.97M shares | ₱43.48 Million | +₱0.14 | +1.30% |
| Feb 03, 2025 | ₱10.76 | ₱10.98 | ₱10.76 | 4.39M shares | ₱47.61 Million | +₱0.10 | +0.94% |
| Jan 31, 2025 | ₱10.66 | ₱11.18 | ₱10.66 | 10.58M shares | ₱114.18 Million | -₱0.50 | -4.65% |
| Jan 30, 2025 | ₱11.18 | ₱11.28 | ₱11.16 | 1.41M shares | ₱15.78 Million | -₱0.10 | -0.89% |
| Jan 28, 2025 | ₱11.28 | ₱11.28 | ₱11.18 | 2.07M shares | ₱23.22 Million | +₱0.02 | +0.18% |
| Jan 27, 2025 | ₱11.26 | ₱11.26 | ₱11.14 | 3.26M shares | ₱36.37 Million | +₱0.06 | +0.54% |
| Jan 24, 2025 | ₱11.20 | ₱11.26 | ₱11.14 | 1.80M shares | ₱20.20 Million | -₱0.06 | -0.53% |
| Jan 23, 2025 | ₱11.26 | ₱11.28 | ₱11.16 | 4.56M shares | ₱51.31 Million | +₱0.08 | +0.72% |
| Jan 22, 2025 | ₱11.18 | ₱11.20 | ₱11.02 | 3.01M shares | ₱33.61 Million | +₱0.16 | +1.45% |
| Jan 21, 2025 | ₱11.02 | ₱11.08 | ₱11.00 | 3.17M shares | ₱34.97 Million | -₱0.06 | -0.54% |
| Jan 20, 2025 | ₱11.08 | ₱11.08 | ₱10.98 | 4.81M shares | ₱52.99 Million | +₱0.10 | +0.91% |
| Jan 17, 2025 | ₱10.98 | ₱11.00 | ₱10.70 | 3.06M shares | ₱33.25 Million | +₱0.16 | +1.48% |
| Jan 16, 2025 | ₱10.82 | ₱10.86 | ₱10.60 | 3.45M shares | ₱36.89 Million | +₱0.20 | +1.88% |
| Jan 15, 2025 | ₱10.62 | ₱10.64 | ₱10.52 | 2.80M shares | ₱29.64 Million | +₱0.06 | +0.57% |
| Jan 14, 2025 | ₱10.56 | ₱10.74 | ₱10.54 | 1.61M shares | ₱17.07 Million | -₱0.10 | -0.94% |
| Jan 13, 2025 | ₱10.66 | ₱10.78 | ₱10.64 | 2.68M shares | ₱28.68 Million | -₱0.08 | -0.74% |
| Jan 10, 2025 | ₱10.74 | ₱10.84 | ₱10.48 | 4.01M shares | ₱43.07 Million | +₱0.25 | +2.29% |
| Jan 09, 2025 | ₱10.50 | ₱10.50 | ₱10.46 | 1.64M shares | ₱17.25 Million | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱10.50 | ₱10.50 | ₱10.40 | 2.05M shares | ₱21.48 Million | +₱0.08 | +0.77% |
| Jan 07, 2025 | ₱10.42 | ₱10.44 | ₱10.40 | 1.39M shares | ₱14.51 Million | +₱0.02 | +0.19% |
| Jan 06, 2025 | ₱10.40 | ₱10.48 | ₱10.40 | 1.85M shares | ₱19.26 Million | -₱0.06 | -0.57% |
| Jan 03, 2025 | ₱10.46 | ₱10.50 | ₱10.44 | 1.46M shares | ₱15.27 Million | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱10.46 | ₱10.50 | ₱10.42 | 1.11M shares | ₱11.59 Million | -₱0.04 | -0.38% |
| Dec 27, 2024 | ₱10.50 | ₱10.50 | ₱10.44 | 1.38M shares | ₱14.49 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱10.50 | ₱10.50 | ₱10.40 | 993K shares | ₱10.39 Million | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱10.50 | ₱10.50 | ₱10.34 | 1.98M shares | ₱20.61 Million | +₱0.02 | +0.19% |
| Dec 20, 2024 | ₱10.48 | ₱10.48 | ₱10.26 | 1.25M shares | ₱13.01 Million | +₱0.18 | +1.75% |
| Dec 19, 2024 | ₱10.30 | ₱10.44 | ₱10.28 | 3.15M shares | ₱32.53 Million | -₱0.20 | -1.90% |
| Dec 18, 2024 | ₱10.50 | ₱10.50 | ₱10.42 | 528K shares | ₱5.53 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱10.50 | ₱10.54 | ₱10.40 | 2.38M shares | ₱24.86 Million | +₱0.02 | +0.19% |
| Dec 16, 2024 | ₱10.48 | ₱10.50 | ₱10.40 | 1.59M shares | ₱16.58 Million | -₱0.02 | -0.19% |
| Dec 13, 2024 | ₱10.50 | ₱10.50 | ₱10.40 | 1.46M shares | ₱15.29 Million | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱10.50 | ₱10.50 | ₱10.36 | 3.89M shares | ₱40.58 Million | +₱0.14 | +1.35% |
| Dec 11, 2024 | ₱10.36 | ₱10.44 | ₱10.32 | 2.53M shares | ₱26.25 Million | +₱0.02 | +0.19% |
| Dec 10, 2024 | ₱10.34 | ₱10.38 | ₱10.28 | 1.25M shares | ₱12.93 Million | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱10.34 | ₱10.36 | ₱10.20 | 915K shares | ₱9.41 Million | +₱0.02 | +0.19% |
| Dec 06, 2024 | ₱10.32 | ₱10.32 | ₱10.14 | 668K shares | ₱6.86 Million | +₱0.02 | +0.19% |
| Dec 05, 2024 | ₱10.30 | ₱10.30 | ₱10.18 | 771K shares | ₱7.91 Million | +₱0.02 | +0.19% |
| Dec 04, 2024 | ₱10.28 | ₱10.28 | ₱10.08 | 2.36M shares | ₱24.05 Million | +₱0.20 | +1.98% |
| Dec 03, 2024 | ₱10.08 | ₱10.12 | ₱10.08 | 1.89M shares | ₱19.05 Million | -₱0.04 | -0.40% |
| Dec 02, 2024 | ₱10.12 | ₱10.16 | ₱10.08 | 1.95M shares | ₱19.70 Million | -₱0.04 | -0.39% |
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
Oct
2025
October 29, 2025
Biggest Daily Gain
₱14.70
(+5.00%)
Single-day gain of 5.00% with ₱0.74 price increase, the largest percentage rise in this period, with 4.15M shares changing hands
Oct
2025
October 03, 2025
Highest Price
₱15.50
Peak price of ₱15.50 reached during this period, representing the stock's maximum value, with 1.35M shares traded and +0.65% price movement on that day
Jun
2025
June 20, 2025
Highest Trading Volume
₱12.80
16.58M Shares (₱212.19M total value)
Most actively traded day with 16.58M shares (₱212.19M total value) at ₱12.80 per share, indicating peak investor activity
Jan
2025
January 31, 2025
Biggest Daily Loss
₱10.66
(-4.65%)
Single-day loss of -4.65% with ₱0.50 price decrease, the largest percentage drop in this period, with 10.58M shares traded during the decline
Dec
2024
December 03, 2024
Lowest Price
₱10.08
Lowest price of ₱10.08 recorded, marking the period's minimum valuation, with a -0.40% decline on that day
Historical Insights
Statistical analysis of LTG price movements for the selected period
Long-Term Trend (MA200)
Bullish
LTG is trading 14.36% above the 200-day Moving Average (₱13.17). This level often acts as dynamic support during uptrends.
Price Volatility
Low
LTG showed low volatility with a standard deviation of 1.27% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, LTG recorded 127 positive days, 89 negative days, and 27 unchanged days, resulting in a win rate of 52.3% for the period.
Average Daily Change
+0.17%
The stock demonstrated an average daily change of +0.17%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱5.42
The trading range spread for LTG was ₱5.42, 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 ₱10.08 and ₱15.50 over the past 52 weeks for LT Group, Inc., representing a price range of 53.8%. Currently trading at ₱15.06, the stock is 49.4% above its 52-week low and 2.8% below its 52-week high.
How has LTG performed year-to-date (YTD)?
Year-to-date in 2025, LTG has gained 44.0% from ₱10.46 to ₱15.06 for LT Group, Inc.. The stock reached a YTD high of ₱15.50 and a low of ₱10.40.
What is LTG's 50-day moving average (MA50)?
The 50-day moving average for LT Group, Inc. (LTG) is ₱14.78. The stock is currently trading above this level at ₱15.06, which is 1.9% above the 50-day MA.
What is LTG's 200-day moving average (MA200)?
The 200-day moving average for LT Group, Inc. (LTG) is ₱13.17. The stock is currently trading above this key long-term indicator at ₱15.06, which is 14.4% above the 200-day MA.