Liberty Flour Mills, Inc. (PSE:LFM)
Philippines · Delayed Price · Currency is PHP 25.25
-0.05 (-0.20%)
At close: Aug 27, 2025
Liberty Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |