Liberty Flour Mills, Inc. (PSE:LFM)
Philippines · Delayed Price · Currency is PHP 22.30
+0.80 (3.72%)
At close: Aug 28, 2026
Liberty Flour Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 21.00 | 22.30 | 21.00 | 22.30 | 22.30 | 3.72% | 2,900 |
| Aug 27, 2026 | 22.15 | 22.15 | 20.70 | 21.50 | 21.50 | 2.38% | 3,300 |
| Aug 26, 2026 | 20.75 | 22.30 | 20.70 | 21.00 | 21.00 | 1.20% | 3,300 |
| Aug 25, 2026 | 21.95 | 21.95 | 20.75 | 20.75 | 20.75 | -3.49% | 5,600 |
| Aug 24, 2026 | 21.55 | 22.40 | 20.65 | 21.50 | 21.50 | -0.23% | 2,300 |
| Aug 20, 2026 | 21.85 | 22.50 | 21.00 | 21.55 | 21.55 | 4.61% | 1,300 |
| Aug 19, 2026 | 20.60 | 21.00 | 20.50 | 20.60 | 20.60 | - | 9,900 |
| Aug 18, 2026 | 22.50 | 22.50 | 20.50 | 20.60 | 20.60 | -8.44% | 25,500 |
| Aug 17, 2026 | 22.20 | 22.50 | 21.50 | 22.50 | 22.50 | 0.90% | 10,200 |
| Aug 14, 2026 | 23.10 | 23.45 | 22.25 | 22.30 | 22.30 | 0.22% | 3,200 |
| Aug 13, 2026 | 23.20 | 23.25 | 22.25 | 22.25 | 22.25 | -4.09% | 3,500 |
| Aug 12, 2026 | 22.25 | 23.50 | 22.25 | 23.20 | 23.20 | 4.27% | 1,100 |
| Aug 11, 2026 | 22.50 | 24.00 | 22.20 | 22.25 | 22.25 | -1.11% | 6,700 |
| Aug 10, 2026 | 23.25 | 23.25 | 22.50 | 22.50 | 22.50 | -3.43% | 3,400 |
| Aug 7, 2026 | 23.00 | 23.40 | 22.80 | 23.30 | 23.30 | 1.30% | 4,600 |
| Aug 6, 2026 | 23.00 | 23.90 | 23.00 | 23.00 | 23.00 | - | 2,900 |
| Aug 5, 2026 | 23.95 | 23.95 | 23.00 | 23.00 | 23.00 | -3.97% | 3,200 |
| Aug 4, 2026 | 23.95 | 24.00 | 23.00 | 23.95 | 23.95 | - | 10,100 |
| Aug 3, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 1.91% | 4,700 |
| Jul 31, 2026 | 23.95 | 24.00 | 23.50 | 23.50 | 23.50 | - | 25,100 |
| Jul 30, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 11,000 |
| Jul 29, 2026 | 24.45 | 24.45 | 23.50 | 24.00 | 24.00 | -3.81% | 4,800 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.00 | 24.95 | 24.95 | 3.96% | 300 |
| Jul 27, 2026 | 24.50 | 24.70 | 24.00 | 24.00 | 24.00 | 2.35% | 15,200 |
| Jul 24, 2026 | 24.00 | 24.00 | 23.45 | 23.45 | 23.45 | -3.89% | 1,000 |
| Jul 23, 2026 | 24.80 | 24.80 | 22.85 | 24.40 | 24.40 | 3.61% | 8,900 |
| Jul 22, 2026 | 24.00 | 25.15 | 23.50 | 23.55 | 23.55 | -6.73% | 23,900 |
| Jul 21, 2026 | 25.15 | 25.25 | 24.00 | 25.25 | 25.25 | -0.39% | 700 |
| Jul 20, 2026 | 25.00 | 25.40 | 24.00 | 25.35 | 25.35 | -0.20% | 2,000 |
| Jul 17, 2026 | 25.05 | 25.50 | 25.00 | 25.40 | 25.40 | 1.20% | 6,100 |
| Jul 16, 2026 | 25.25 | 25.35 | 25.10 | 25.10 | 25.10 | -1.18% | 4,300 |
| Jul 15, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -1.93% | 2,500 |
| Jul 14, 2026 | 26.00 | 26.00 | 25.75 | 25.90 | 25.90 | -2.26% | 1,600 |
| Jul 13, 2026 | 26.60 | 27.75 | 26.50 | 26.50 | 26.50 | -0.38% | 3,900 |
| Jul 10, 2026 | 27.90 | 28.00 | 26.55 | 26.60 | 26.60 | -4.66% | 4,100 |
| Jul 9, 2026 | 28.00 | 28.00 | 26.60 | 27.90 | 27.90 | -0.36% | 1,200 |
| Jul 8, 2026 | 28.10 | 28.10 | 25.30 | 28.00 | 28.00 | - | 4,200 |
| Jul 7, 2026 | 28.00 | 28.05 | 28.00 | 28.00 | 28.00 | - | 3,000 |
| Jul 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 300 |
| Jul 3, 2026 | 28.15 | 28.20 | 27.00 | 28.00 | 28.00 | -0.36% | 6,400 |
| Jul 2, 2026 | 26.50 | 28.10 | 25.25 | 28.10 | 28.10 | -0.35% | 1,800 |
| Jul 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jun 30, 2026 | 28.10 | 28.50 | 25.65 | 28.20 | 28.20 | -1.91% | 3,400 |
| Jun 29, 2026 | 29.40 | 29.40 | 25.20 | 28.75 | 28.75 | 2.31% | 5,100 |
| Jun 26, 2026 | 29.40 | 29.80 | 28.10 | 28.10 | 28.10 | -4.58% | 8,000 |
| Jun 25, 2026 | 29.50 | 29.60 | 28.50 | 29.45 | 29.45 | 0.34% | 1,200 |
| Jun 24, 2026 | 29.50 | 29.50 | 28.05 | 29.35 | 29.35 | -0.17% | 1,800 |
| Jun 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | 200 |
| Jun 22, 2026 | 28.05 | 29.50 | 28.05 | 29.50 | 29.50 | -0.67% | 1,000 |
| Jun 19, 2026 | 29.70 | 29.70 | 28.50 | 29.70 | 29.70 | 0.34% | 600 |