Ligao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.47	47.17	44.47	46.27	-	1.14%	2,950,666
Jan 22, 2026	46.06	46.15	44.41	45.75	45.75	-1.27%	3,043,286
Jan 21, 2026	45.81	46.56	45.12	46.34	46.34	0.46%	2,253,000
Jan 20, 2026	45.62	47.46	45.60	46.13	46.13	0.09%	3,757,839
Jan 19, 2026	42.88	46.48	42.76	46.09	46.09	7.34%	5,651,780
Jan 16, 2026	44.47	44.47	42.69	42.94	42.94	-3.44%	3,091,434
Jan 15, 2026	43.99	44.77	42.88	44.47	44.47	-1.18%	4,498,510
Jan 14, 2026	44.32	45.48	44.30	45.00	45.00	1.08%	3,396,862
Jan 13, 2026	46.21	46.63	44.34	44.52	44.52	-4.36%	4,663,264
Jan 12, 2026	44.75	46.88	44.32	46.55	46.55	3.72%	4,263,110
Jan 9, 2026	43.95	45.69	43.95	44.88	44.88	1.81%	3,310,790
Jan 8, 2026	43.55	44.72	43.00	44.08	44.08	1.19%	4,264,811
Jan 7, 2026	43.90	44.44	43.39	43.56	43.56	-0.77%	2,002,800
Jan 6, 2026	42.96	44.21	42.85	43.90	43.90	2.21%	2,883,755
Jan 5, 2026	42.80	43.26	42.22	42.95	42.95	-0.12%	3,021,958
Dec 31, 2025	42.62	43.65	42.40	43.00	43.00	0.70%	1,960,000
Dec 30, 2025	43.20	43.41	42.35	42.70	42.70	-1.73%	3,020,308
Dec 29, 2025	43.86	43.99	43.27	43.45	43.45	-0.96%	2,305,303
Dec 26, 2025	44.04	44.58	43.30	43.87	43.87	-1.02%	2,387,744
Dec 25, 2025	43.88	45.03	43.70	44.32	44.32	1.65%	3,344,813
Dec 24, 2025	43.30	44.15	42.68	43.60	43.60	-1.11%	4,816,581
Dec 23, 2025	46.48	47.15	43.58	44.09	44.09	2.82%	10,931,714
Dec 22, 2025	41.11	42.98	40.61	42.88	42.88	3.95%	6,046,016
Dec 19, 2025	39.30	41.78	39.11	41.25	41.25	4.54%	5,469,163
Dec 18, 2025	39.10	40.44	39.03	39.46	39.46	0.10%	3,236,944
Dec 17, 2025	39.12	40.09	38.55	39.42	39.42	0.43%	3,420,681
Dec 16, 2025	38.26	39.95	38.26	39.25	39.25	2.59%	4,363,345
Dec 15, 2025	38.08	38.80	38.08	38.26	38.26	0.34%	1,687,429
Dec 12, 2025	37.60	38.55	37.25	38.13	38.13	1.54%	2,096,210
Dec 11, 2025	37.84	38.04	37.37	37.55	37.55	-0.98%	1,771,234
Dec 10, 2025	37.90	38.55	37.53	37.92	37.92	-0.32%	2,166,685
Dec 9, 2025	38.51	38.72	37.98	38.04	38.04	-1.17%	1,859,501
Dec 8, 2025	38.63	38.70	38.30	38.49	38.49	-0.41%	1,995,428
Dec 5, 2025	37.96	38.96	37.52	38.65	38.65	1.50%	2,593,511
Dec 4, 2025	38.84	39.25	37.93	38.08	38.08	-2.43%	1,980,051
Dec 3, 2025	39.35	39.71	38.60	39.03	39.03	-0.81%	1,886,302
Dec 2, 2025	39.49	39.89	39.22	39.35	39.35	-0.98%	1,539,900
Dec 1, 2025	39.47	40.07	39.45	39.74	39.54	0.99%	2,118,499
Nov 28, 2025	39.17	39.56	38.84	39.35	39.15	0.43%	2,410,249
Nov 27, 2025	39.36	39.81	38.94	39.18	38.98	-0.05%	2,042,800
Nov 26, 2025	40.03	40.56	39.07	39.20	39.00	-1.85%	2,954,000
Nov 25, 2025	39.75	40.27	39.51	39.94	39.74	0.53%	1,585,306
Nov 24, 2025	39.46	40.01	39.35	39.73	39.53	0.58%	1,663,787
Nov 21, 2025	40.05	40.69	39.19	39.50	39.30	-1.96%	2,476,406
Nov 20, 2025	41.65	41.65	40.16	40.29	40.09	-2.52%	2,274,242
Nov 19, 2025	41.70	42.05	40.86	41.33	41.12	-1.38%	2,285,690
Nov 18, 2025	43.17	43.44	41.49	41.91	41.70	-3.19%	2,946,618
Nov 17, 2025	43.43	43.64	43.00	43.29	43.07	-0.53%	2,035,547
Nov 14, 2025	44.79	45.68	43.34	43.52	43.30	-3.16%	3,882,200
Nov 13, 2025	44.59	45.50	43.65	44.94	44.71	0.72%	3,481,708