LMG Corp. (PSE:LMG)
Philippines · Delayed Price · Currency is PHP 0.2500
0.00 (0.00%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 10,000 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 120,000 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -15.94% | 150,000 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 18, 2025 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | -4.17% | 40,000 |
| Jul 17, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 290,000 |
| Jul 16, 2025 | 0.34 | 0.40 | 0.30 | 0.36 | 0.36 | 2.86% | 670,000 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 30,000 |
| Jul 11, 2025 | 0.26 | 0.36 | 0.26 | 0.35 | 0.35 | 45.83% | 450,000 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 130,000 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 80,000 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 90,000 |
| Jun 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 290,000 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 250,000 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 370,000 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 210,000 |
| Jun 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 3,810,000 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| May 29, 2025 | 0.17 | 0.22 | 0.16 | 0.21 | 0.21 | 16.67% | 200,970,000 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 10,000 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |