Liberty Flour Mills, Inc. (PSE:LFM)
Philippines · Delayed Price · Currency is PHP 31.45
+0.15 (0.48%)
At close: Mar 25, 2026
Liberty Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 31.35 | 31.35 | 28.70 | 31.30 | 31.30 | -0.32% | 400 |
| Mar 23, 2026 | 26.05 | 31.40 | 26.05 | 31.40 | 31.40 | - | 500 |
| Mar 19, 2026 | 31.45 | 31.45 | 31.00 | 31.40 | 31.40 | -0.32% | 500 |
| Mar 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | 100 |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 13, 2026 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 4,300 |
| Mar 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 3,200 |
| Mar 11, 2026 | 31.50 | 31.85 | 31.00 | 31.50 | 31.50 | -1.56% | 4,200 |
| Mar 10, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 200 |
| Mar 9, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | - | 2,200 |
| Mar 6, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | - | 500 |
| Mar 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 400 |
| Mar 4, 2026 | 32.50 | 32.50 | 31.35 | 32.00 | 32.00 | -1.54% | 1,300 |
| Mar 3, 2026 | 30.70 | 33.00 | 30.70 | 32.50 | 32.50 | 4.84% | 20,600 |
| Mar 2, 2026 | 32.50 | 33.00 | 31.00 | 31.00 | 31.00 | -4.62% | 2,700 |
| Feb 27, 2026 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | - | 8,000 |
| Feb 26, 2026 | 31.40 | 33.00 | 31.40 | 32.50 | 32.50 | 3.50% | 5,000 |
| Feb 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 300 |
| Feb 24, 2026 | 30.50 | 31.50 | 30.00 | 31.40 | 31.40 | -1.88% | 1,900 |
| Feb 23, 2026 | 32.50 | 32.55 | 30.00 | 32.00 | 32.00 | -1.54% | 8,100 |
| Feb 20, 2026 | 30.00 | 33.00 | 30.00 | 32.50 | 32.50 | -1.52% | 1,500 |
| Feb 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,100 |
| Feb 18, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 1.54% | 200 |
| Feb 16, 2026 | 33.00 | 33.00 | 30.00 | 32.50 | 32.50 | -1.52% | 5,100 |
| Feb 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,700 |
| Feb 12, 2026 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | 1.54% | 6,500 |
| Feb 11, 2026 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | -1.52% | 82,200 |
| Feb 10, 2026 | 33.30 | 33.30 | 32.00 | 33.00 | 33.00 | - | 7,000 |
| Feb 9, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 53,100 |
| Feb 6, 2026 | 33.30 | 33.30 | 32.25 | 33.00 | 33.00 | -0.90% | 2,600 |
| Feb 5, 2026 | 33.30 | 33.30 | 33.00 | 33.30 | 33.30 | -2.92% | 1,200 |
| Feb 4, 2026 | 33.00 | 34.40 | 33.00 | 34.30 | 34.30 | -0.29% | 1,200 |
| Feb 3, 2026 | 32.25 | 34.50 | 32.25 | 34.40 | 34.40 | 6.67% | 5,300 |
| Feb 2, 2026 | 34.65 | 34.65 | 32.25 | 32.25 | 32.25 | -7.19% | 1,100 |
| Jan 30, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.71% | 300 |
| Jan 29, 2026 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | 8.70% | 500 |
| Jan 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.92% | 1,500 |
| Jan 27, 2026 | 32.45 | 32.50 | 28.00 | 32.50 | 32.50 | - | 4,900 |
| Jan 26, 2026 | 31.00 | 33.00 | 31.00 | 32.50 | 32.50 | 1.56% | 3,500 |
| Jan 23, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -4.48% | 1,300 |
| Jan 22, 2026 | 34.00 | 34.00 | 32.50 | 33.50 | 33.50 | -1.47% | 1,500 |
| Jan 21, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 600 |
| Jan 20, 2026 | 34.05 | 34.05 | 32.60 | 34.00 | 34.00 | -0.29% | 13,500 |
| Jan 19, 2026 | 34.00 | 34.25 | 33.40 | 34.10 | 34.10 | 0.29% | 2,400 |
| Jan 16, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -0.87% | 2,600 |
| Jan 15, 2026 | 34.50 | 34.50 | 34.30 | 34.30 | 34.30 | -0.58% | 2,200 |
| Jan 14, 2026 | 35.30 | 35.30 | 34.20 | 34.50 | 34.50 | -2.82% | 6,800 |
| Jan 13, 2026 | 35.75 | 36.00 | 35.20 | 35.50 | 34.90 | 0.85% | 5,900 |
| Jan 12, 2026 | 35.20 | 35.70 | 34.75 | 35.20 | 34.61 | - | 15,100 |