Liberty Flour Mills, Inc. (PSE:LFM)
Philippines · Delayed Price · Currency is PHP 30.45
0.00 (0.00%)
At close: Jun 1, 2026
Liberty Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.00 | 31.00 | 30.00 | 30.45 | 30.45 | 1.50% | 1,000 |
| May 28, 2026 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | -3.23% | 1,900 |
| May 26, 2026 | 30.55 | 31.45 | 30.00 | 31.00 | 31.00 | -1.43% | 2,800 |
| May 25, 2026 | 31.85 | 31.85 | 30.60 | 31.45 | 31.45 | -1.10% | 3,400 |
| May 22, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.92% | 300 |
| May 21, 2026 | 31.75 | 31.75 | 31.20 | 31.20 | 31.20 | - | 1,400 |
| May 20, 2026 | 31.80 | 31.80 | 30.65 | 31.20 | 31.20 | 1.79% | 4,200 |
| May 19, 2026 | 31.00 | 31.50 | 30.00 | 30.65 | 30.65 | 1.16% | 3,500 |
| May 18, 2026 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | - | 5,000 |
| May 15, 2026 | 31.00 | 32.00 | 30.30 | 30.30 | 30.30 | -2.26% | 7,500 |
| May 14, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,200 |
| May 13, 2026 | 31.05 | 31.05 | 30.00 | 31.00 | 31.00 | -0.16% | 5,400 |
| May 12, 2026 | 31.90 | 31.90 | 31.00 | 31.05 | 31.05 | -2.97% | 1,800 |
| May 11, 2026 | 31.50 | 33.80 | 31.50 | 32.00 | 32.00 | -5.47% | 2,800 |
| May 8, 2026 | 32.00 | 34.30 | 32.00 | 33.85 | 33.85 | -0.29% | 6,800 |
| May 7, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.59% | 100 |
| May 6, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| May 5, 2026 | 32.05 | 34.50 | 32.05 | 34.50 | 34.50 | -0.14% | 800 |
| May 4, 2026 | 34.60 | 34.60 | 31.20 | 34.55 | 34.55 | 4.70% | 2,500 |
| Apr 30, 2026 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | -4.76% | 300 |
| Apr 29, 2026 | 34.95 | 35.00 | 33.00 | 34.65 | 34.65 | 5.00% | 1,400 |
| Apr 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,100 |
| Apr 27, 2026 | 35.15 | 35.30 | 33.00 | 33.00 | 33.00 | -3.65% | 5,300 |
| Apr 24, 2026 | 33.00 | 35.15 | 33.00 | 34.25 | 34.25 | 3.79% | 18,500 |
| Apr 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,700 |
| Apr 22, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 3,800 |
| Apr 21, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 1,300 |
| Apr 20, 2026 | 31.40 | 32.00 | 30.05 | 32.00 | 32.00 | 1.91% | 1,300 |
| Apr 17, 2026 | 31.45 | 31.45 | 29.80 | 31.40 | 31.40 | -0.16% | 2,200 |
| Apr 16, 2026 | 28.20 | 32.95 | 28.20 | 31.45 | 31.45 | 8.45% | 1,900 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,500 |
| Apr 14, 2026 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | -1.64% | 400 |
| Apr 13, 2026 | 30.50 | 30.50 | 27.50 | 30.50 | 30.50 | 1.67% | 400 |
| Apr 10, 2026 | 31.45 | 31.45 | 27.10 | 30.00 | 30.00 | -4.46% | 4,000 |
| Apr 8, 2026 | 31.40 | 31.45 | 31.40 | 31.40 | 31.40 | - | 1,800 |
| Apr 7, 2026 | 31.45 | 31.45 | 31.00 | 31.40 | 31.40 | 5.72% | 1,000 |
| Apr 6, 2026 | 29.75 | 31.00 | 29.70 | 29.70 | 29.70 | -1.00% | 1,100 |
| Apr 1, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 1,400 |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,100 |
| Mar 30, 2026 | 30.00 | 30.00 | 27.00 | 30.00 | 30.00 | - | 5,300 |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.46% | 100 |
| Mar 26, 2026 | 26.10 | 31.40 | 26.10 | 31.40 | 31.40 | -0.16% | 800 |
| Mar 25, 2026 | 30.00 | 31.45 | 30.00 | 31.45 | 31.45 | 0.48% | 1,300 |
| 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 |