Stock listing
PSE:LPZ Lopez Holdings Corporation Stock
Home listing (PSE) of Lopez Holdings Corporation
Follow Lopez Holdings Corporation into a list and get an email when it puts out news.
Share price · PSE:LPZ
4.40 PHP 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 4.35 – 4.40 PHPOct 30, 2026
- Volume
- 6,000 sharesOct 30, 2026
- Market cap
- 19.89B PHPAt the close on Oct 30, 2026 · price × 4.52B shares outstanding
- 52-week range
- 3.56 – 6.85 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 6.44M PHPMedian day 362,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| PSE:LPZ · Home | 4.40 PHP | 0.00 (0.0%) | 6,000 | 4.35 | 4.40 | 4.35 | 4.40 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:LPZ · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.40 | 0.00 | 0.0% | 4.35 | 4.40 | 4.35 | 6,000 | |
| 4.40 | -0.05 | -1.1% | 4.40 | 4.40 | 4.40 | 38,000 | |
| 4.45 | -0.15 | -3.3% | 4.46 | 4.46 | 4.42 | 24,000 | |
| 4.60 | -0.10 | -2.1% | 4.60 | 4.60 | 4.60 | 23,000 | |
| 4.70 | -0.01 | -0.2% | 4.70 | 4.70 | 4.69 | 62,000 | |
| 4.71 | -0.04 | -0.8% | 4.70 | 4.71 | 4.70 | 4,000 | |
| 4.75 | 0.00 | 0.0% | 4.75 | 4.75 | 4.75 | 400,000 | |
| 4.75 | +0.05 | +1.1% | 4.70 | 4.75 | 4.70 | 200,000 | |
| 4.70 | -0.05 | -1.1% | 4.75 | 4.75 | 4.70 | 482,000 | |
| 4.75 | -0.03 | -0.6% | 4.78 | 4.78 | 4.75 | 42,000 | |
| 4.78 | -0.12 | -2.4% | 4.77 | 4.78 | 4.77 | 1,250,000 | |
| 4.90 | -0.08 | -1.6% | 4.77 | 4.90 | 4.77 | 49,000 | |
| 4.98 | +0.08 | +1.6% | 4.90 | 5.00 | 4.90 | 58,000 | |
| 4.90 | 0.00 | 0.0% | 4.90 | 4.90 | 4.90 | 57,000 | |
| 4.90 | 0.00 | 0.0% | 4.90 | 4.91 | 4.77 | 214,000 | |
| 4.90 | +0.15 | +3.2% | 4.71 | 4.90 | 4.71 | 219,000 | |
| 4.75 | -0.05 | -1.0% | 4.60 | 4.80 | 4.60 | 151,000 | |
| 4.80 | -0.07 | -1.4% | 4.80 | 4.81 | 4.79 | 89,000 | |
| 4.87 | -0.03 | -0.6% | 4.70 | 4.87 | 4.70 | 76,000 | |
| 4.90 | -0.13 | -2.6% | 5.03 | 5.03 | 4.60 | 795,900 | |
| 5.03 | +0.01 | +0.2% | 5.00 | 5.03 | 4.81 | 340,800 | |
| 5.02 | 0.00 | 0.0% | 5.02 | 5.02 | 5.01 | 562,500 | |
| 5.02 | -0.31 | -5.8% | 5.21 | 5.21 | 5.02 | 551,600 | |
| 5.33 | -0.05 | -0.9% | 5.37 | 5.37 | 5.31 | 69,400 | |
| 5.38 | -0.03 | -0.6% | 5.37 | 5.41 | 5.37 | 362,400 | |
| 5.41 | 0.00 | 0.0% | 5.41 | 5.49 | 5.41 | 51,900 | |
| 5.41 | -0.15 | -2.7% | 5.40 | 5.43 | 5.40 | 346,400 | |
| 5.56 | -0.14 | -2.5% | 5.70 | 5.70 | 5.55 | 125,600 | |
| 5.70 | -0.05 | -0.9% | 5.75 | 5.75 | 5.70 | 326,400 | |
| 5.75 | +0.04 | +0.7% | 5.71 | 5.76 | 5.71 | 181,200 | |
| 5.71 | -0.03 | -0.5% | 5.74 | 5.76 | 5.70 | 493,100 | |
| 5.74 | -0.07 | -1.2% | 5.80 | 5.80 | 5.72 | 651,600 | |
| 5.81 | +0.11 | +1.9% | 5.70 | 5.86 | 5.70 | 148,600 | |
| 5.70 | +0.09 | +1.6% | 6.00 | 6.08 | 5.70 | 3,320,500 | |
| 5.61 | +0.23 | +4.3% | 5.38 | 5.69 | 5.38 | 484,300 | |
| 5.38 | -0.12 | -2.2% | 5.50 | 5.50 | 5.35 | 367,700 | |
| 5.50 | 0.00 | 0.0% | 5.50 | 5.50 | 5.49 | 73,400 | |
| 5.50 | +0.03 | +0.5% | 5.47 | 5.50 | 5.38 | 207,800 | |
| 5.47 | -0.03 | -0.5% | 5.50 | 5.50 | 5.36 | 14,300 | |
| 5.50 | +0.25 | +4.8% | 5.36 | 5.50 | 5.30 | 633,200 | |
| 5.25 | -0.06 | -1.1% | 5.31 | 5.37 | 5.25 | 283,500 | |
| 5.31 | +0.01 | +0.2% | 5.25 | 5.51 | 5.25 | 205,100 | |
| 5.30 | -0.19 | -3.5% | 5.49 | 5.49 | 5.20 | 683,300 | |
| 5.49 | -0.06 | -1.1% | 5.55 | 5.55 | 5.40 | 374,800 | |
| 5.55 | -0.05 | -0.9% | 5.60 | 5.69 | 5.50 | 89,700 | |
| 5.60 | -0.10 | -1.8% | 5.70 | 5.89 | 5.60 | 1,163,500 | |
| 5.70 | -0.33 | -5.5% | 6.01 | 6.01 | 5.69 | 2,322,600 | |
| 6.03 | +0.01 | +0.2% | 6.02 | 6.16 | 5.93 | 1,764,800 | |
| 6.02 | +0.02 | +0.3% | 6.16 | 6.16 | 5.97 | 1,095,800 | |
| 6.00 | 0.00 | 0.0% | 6.00 | 6.29 | 5.92 | 1,747,000 | |
| 6.00 | -0.11 | -1.8% | 6.10 | 6.10 | 5.70 | 1,939,300 | |
| 6.11 | -0.26 | -4.1% | 6.26 | 6.40 | 6.00 | 1,426,200 | |
| 6.37 | -0.11 | -1.7% | 6.59 | 6.60 | 6.25 | 2,058,000 | |
| 6.48 | +0.41 | +6.8% | 5.95 | 6.60 | 5.95 | 11,876,200 | |
| 6.07 | 0.00 | 0.0% | 6.10 | 6.10 | 5.99 | 4,911,100 | |
| 6.07 | +0.07 | +1.2% | 6.50 | 6.85 | 5.80 | 11,706,300 | |
| 6.00 | -0.02 | -0.3% | 5.99 | 6.08 | 5.99 | 1,816,700 | |
| 6.02 | +0.08 | +1.3% | 5.94 | 6.02 | 5.82 | 1,354,100 | |
| 5.94 | -0.06 | -1.0% | 6.00 | 6.00 | 5.75 | 350,900 | |
| 6.00 | -0.10 | -1.6% | 6.20 | 6.20 | 6.00 | 704,900 | |
| 6.10 | +0.27 | +4.6% | 5.84 | 6.34 | 5.84 | 3,468,400 | |
| 5.83 | 0.00 | 0.0% | 5.83 | 5.91 | 5.83 | 1,349,300 | |
| 5.83 | +0.06 | +1.0% | 5.77 | 6.04 | 5.77 | 2,022,900 |
- Ticker
- PSE:LPZ
- Asset type
- Stock
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest news release · May 15, 2026
Lopez Holdings Corp Posts Quarterly Net Income Attributable Of 2,710 Million Pesos
Latest news
Lopez Holdings Corp Posts Quarterly Net Income Attributable Of 2,710 Million Pesos
May 15, 2026
Closed 4.00 (-0.7%) on May 15, 2026
Lopez Holdings Corp Posts FY Net Income Attributable 12.054 Billion Pesos
Apr 12, 2026
Closed 3.91 (-2.2%) on Apr 13, 2026
Lopez Holdings Corp Posts Qtrly Net Income Attributable 2,151 Million Pesos
Nov 14, 2025
Closed 3.65 (-5.2%) on Nov 20, 2025
Decks
Shareholder Meeting (August 2021)
Shareholder meeting · 8 slides · August 2021
Lopez Holdings Corporation on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
- Decks
- 1 deck · latest August 2021
Where Lopez Holdings Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| PSE:LPZ · Home listing · This page | PSE | Philippines | PHP |
| OTC:LPZHF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Lopez Holdings Corporation.