Liberty Flour Mills, Inc. (PSE:LFM)
Philippines · Delayed Price · Currency is PHP 24.50
+0.45 (1.87%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Jul 29, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | - | 1,800 |
| Jul 28, 2025 | 24.50 | 24.50 | 23.50 | 24.30 | 24.30 | -0.41% | 3,700 |
| Jul 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.46% | 6,200 |
| Jul 24, 2025 | 24.25 | 24.25 | 23.55 | 24.05 | 24.05 | -0.82% | 9,900 |
| Jul 23, 2025 | 24.00 | 24.40 | 22.00 | 24.25 | 24.25 | 1.04% | 10,900 |
| Jul 22, 2025 | 23.40 | 24.35 | 23.25 | 24.00 | 24.00 | 2.56% | 1,300 |
| Jul 21, 2025 | 23.40 | 24.35 | 23.40 | 23.40 | 23.40 | -3.90% | 4,800 |
| Jul 18, 2025 | 24.00 | 24.35 | 24.00 | 24.35 | 24.35 | 1.46% | 2,600 |
| Jul 17, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | -1.44% | 900 |
| Jul 16, 2025 | 23.70 | 24.35 | 23.70 | 24.35 | 24.35 | 2.74% | 2,000 |
| Jul 15, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 600 |
| Jul 14, 2025 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | -2.87% | 3,100 |
| Jul 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 3,500 |
| Jul 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | 500 |
| Jul 9, 2025 | 24.00 | 24.40 | 24.00 | 24.00 | 24.00 | 0.84% | 3,600 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 900 |
| Jul 7, 2025 | 24.10 | 24.50 | 24.00 | 24.00 | 24.00 | - | 15,000 |
| Jul 4, 2025 | 24.10 | 24.85 | 24.00 | 24.00 | 24.00 | -0.41% | 7,700 |
| Jul 3, 2025 | 23.50 | 24.10 | 23.50 | 24.10 | 24.10 | 2.55% | 2,000 |
| Jul 2, 2025 | 23.75 | 24.10 | 23.50 | 23.50 | 23.50 | -1.26% | 14,000 |
| Jul 1, 2025 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | 0.21% | 7,700 |
| Jun 30, 2025 | 23.75 | 23.80 | 23.75 | 23.75 | 23.75 | - | 1,300 |
| Jun 27, 2025 | 23.80 | 23.80 | 23.75 | 23.75 | 23.75 | 5.56% | 1,500 |
| Jun 26, 2025 | 22.85 | 22.85 | 22.50 | 22.50 | 22.50 | -1.75% | 1,300 |
| Jun 25, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 0.44% | 2,900 |
| Jun 24, 2025 | 22.80 | 22.90 | 22.80 | 22.80 | 22.80 | 3.64% | 4,000 |
| Jun 23, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | 0.23% | 4,600 |
| Jun 20, 2025 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | 2.09% | 700 |
| Jun 19, 2025 | 20.95 | 21.50 | 20.95 | 21.50 | 21.50 | 8.04% | 6,300 |
| Jun 18, 2025 | 19.90 | 19.90 | 19.78 | 19.90 | 19.90 | - | 3,800 |
| Jun 17, 2025 | 19.98 | 20.70 | 19.90 | 19.90 | 19.90 | -0.40% | 9,700 |
| Jun 16, 2025 | 21.00 | 21.00 | 19.02 | 19.98 | 19.98 | -1.82% | 4,200 |
| Jun 13, 2025 | 20.35 | 20.35 | 20.00 | 20.35 | 20.35 | 1.75% | 4,000 |
| Jun 11, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 3,000 |
| Jun 10, 2025 | 21.00 | 21.00 | 16.60 | 20.00 | 20.00 | -4.76% | 21,800 |
| Jun 9, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -6.46% | 13,900 |
| Jun 5, 2025 | 24.35 | 24.35 | 20.90 | 22.45 | 22.45 | -9.11% | 21,900 |
| Jun 4, 2025 | 25.00 | 27.50 | 24.70 | 24.70 | 22.70 | - | 40,900 |
| Jun 3, 2025 | 25.00 | 25.00 | 24.60 | 24.70 | 22.70 | -1.20% | 24,600 |
| Jun 2, 2025 | 25.80 | 25.80 | 24.50 | 25.00 | 22.98 | -0.79% | 15,900 |
| May 30, 2025 | 25.30 | 25.50 | 24.60 | 25.20 | 23.16 | -0.40% | 9,200 |
| May 29, 2025 | 25.20 | 25.50 | 24.90 | 25.30 | 23.25 | 1.40% | 20,400 |
| May 28, 2025 | 24.40 | 25.10 | 24.40 | 24.95 | 22.93 | 2.04% | 23,000 |
| May 27, 2025 | 25.20 | 26.80 | 23.10 | 24.45 | 22.47 | -2.00% | 41,400 |
| May 26, 2025 | 25.80 | 29.20 | 23.75 | 24.95 | 22.93 | -3.29% | 24,900 |
| May 23, 2025 | 22.90 | 26.00 | 22.80 | 25.80 | 23.71 | 12.66% | 44,500 |
| May 22, 2025 | 21.60 | 23.95 | 21.15 | 22.90 | 21.05 | 8.79% | 28,000 |