Liberty Flour Mills, Inc. (PSE:LFM)
Philippines · Delayed Price · Currency is PHP 31.20
-0.80 (-2.50%)
At close: Oct 10, 2025
Liberty Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.00 | 32.50 | 31.20 | 31.20 | 31.20 | -2.50% | 26,400 |
| Oct 9, 2025 | 29.50 | 33.00 | 29.00 | 32.00 | 32.00 | 8.47% | 93,800 |
| Oct 8, 2025 | 26.05 | 30.50 | 26.05 | 29.50 | 29.50 | 13.03% | 41,900 |
| Oct 7, 2025 | 25.40 | 26.10 | 25.35 | 26.10 | 26.10 | 2.76% | 4,300 |
| Oct 6, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | -0.20% | 2,400 |
| Oct 3, 2025 | 25.00 | 25.45 | 24.50 | 25.45 | 25.45 | -0.20% | 4,600 |
| Oct 2, 2025 | 27.00 | 27.00 | 25.00 | 25.50 | 25.50 | -5.90% | 8,900 |
| Oct 1, 2025 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | -0.55% | 900 |
| Sep 30, 2025 | 27.35 | 27.35 | 27.25 | 27.25 | 27.25 | -0.37% | 1,500 |
| Sep 29, 2025 | 27.50 | 27.50 | 27.35 | 27.35 | 27.35 | -0.55% | 3,600 |
| Sep 26, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.18% | 600 |
| Sep 25, 2025 | 28.20 | 28.20 | 27.55 | 27.55 | 27.55 | -1.78% | 1,100 |
| Sep 24, 2025 | 28.20 | 28.20 | 28.05 | 28.05 | 28.05 | -0.53% | 1,900 |
| Sep 23, 2025 | 28.85 | 28.85 | 28.20 | 28.20 | 28.20 | -2.42% | 4,400 |
| Sep 22, 2025 | 26.95 | 29.50 | 26.95 | 28.90 | 28.90 | 7.24% | 14,100 |
| Sep 19, 2025 | 26.50 | 27.00 | 26.50 | 26.95 | 26.95 | 1.70% | 10,500 |
| Sep 18, 2025 | 25.60 | 26.50 | 25.60 | 26.50 | 26.50 | 4.13% | 27,000 |
| Sep 17, 2025 | 25.20 | 25.65 | 25.20 | 25.45 | 25.45 | 1.80% | 30,500 |
| Sep 16, 2025 | 24.50 | 25.00 | 24.40 | 25.00 | 25.00 | 2.04% | 25,500 |
| Sep 15, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 9,000 |
| Sep 12, 2025 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 2.46% | 5,100 |
| Sep 11, 2025 | 25.30 | 25.30 | 24.00 | 24.40 | 24.40 | -3.56% | 3,900 |
| Sep 10, 2025 | 24.80 | 25.30 | 24.50 | 25.30 | 25.30 | -0.59% | 4,100 |
| Sep 9, 2025 | 25.25 | 25.45 | 25.25 | 25.45 | 25.45 | 1.80% | 2,000 |
| Sep 8, 2025 | 25.20 | 25.25 | 25.00 | 25.00 | 25.00 | -0.79% | 7,100 |
| Sep 5, 2025 | 25.20 | 25.20 | 24.80 | 25.20 | 25.20 | 0.20% | 2,200 |
| Sep 4, 2025 | 25.20 | 25.20 | 24.60 | 25.15 | 25.15 | 2.24% | 7,300 |
| Sep 3, 2025 | 25.45 | 25.45 | 24.60 | 24.60 | 24.60 | -2.96% | 2,400 |
| Sep 2, 2025 | 25.35 | 25.40 | 25.35 | 25.35 | 25.35 | - | 4,800 |
| Sep 1, 2025 | 25.25 | 25.35 | 25.20 | 25.35 | 25.35 | 0.40% | 3,600 |
| Aug 29, 2025 | 24.20 | 25.25 | 24.20 | 25.25 | 25.25 | - | 200 |
| Aug 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 300 |
| Aug 27, 2025 | 25.30 | 25.30 | 23.00 | 25.25 | 25.25 | -0.20% | 3,500 |
| Aug 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 1,100 |
| Aug 22, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 5.20% | 1,000 |
| Aug 20, 2025 | 25.30 | 25.30 | 24.05 | 24.05 | 24.05 | -4.75% | 1,900 |
| Aug 19, 2025 | 25.30 | 25.30 | 24.30 | 25.25 | 25.25 | -0.20% | 2,500 |
| Aug 18, 2025 | 25.30 | 25.30 | 25.25 | 25.30 | 25.30 | - | 5,700 |
| Aug 15, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 2.22% | 1,900 |
| Aug 14, 2025 | 24.30 | 24.75 | 24.30 | 24.75 | 24.75 | 1.02% | 2,100 |
| Aug 13, 2025 | 24.50 | 24.75 | 24.50 | 24.50 | 24.50 | - | 1,400 |
| Aug 12, 2025 | 24.75 | 24.75 | 24.50 | 24.50 | 24.50 | -1.01% | 900 |
| Aug 11, 2025 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | - | 5,300 |
| Aug 8, 2025 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | -1.00% | 2,000 |
| Aug 7, 2025 | 25.35 | 25.50 | 25.00 | 25.00 | 25.00 | -1.57% | 3,100 |
| Aug 6, 2025 | 24.90 | 25.45 | 24.90 | 25.40 | 25.40 | 2.01% | 5,800 |
| Aug 5, 2025 | 22.10 | 25.45 | 22.10 | 24.90 | 24.90 | 0.40% | 21,300 |
| Aug 4, 2025 | 23.90 | 24.80 | 23.90 | 24.80 | 24.80 | 1.22% | 1,300 |
| Aug 1, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | 1.87% | 200 |
| Jul 31, 2025 | 24.10 | 24.50 | 24.05 | 24.05 | 24.05 | -1.03% | 10,200 |