Ligao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.20	33.28	32.05	33.19	33.19	2.44%	1,856,031
Mar 26, 2026	32.83	33.30	32.26	32.40	32.40	-1.37%	2,087,608
Mar 25, 2026	32.68	32.97	32.59	32.85	32.85	0.80%	1,873,734
Mar 24, 2026	32.29	32.68	31.75	32.59	32.59	2.94%	2,516,200
Mar 23, 2026	33.03	33.20	31.33	31.66	31.66	-6.22%	4,504,702
Mar 20, 2026	34.50	34.80	33.65	33.76	33.76	-2.03%	2,965,026
Mar 19, 2026	35.70	35.75	34.36	34.46	34.46	-4.28%	3,556,864
Mar 18, 2026	36.30	36.44	35.54	36.00	36.00	-0.39%	2,256,300
Mar 17, 2026	36.80	37.24	36.01	36.14	36.14	-1.47%	1,723,316
Mar 16, 2026	37.07	37.23	36.00	36.68	36.68	-0.62%	2,716,680
Mar 13, 2026	37.28	37.84	36.84	36.91	36.91	-0.67%	2,541,813
Mar 12, 2026	37.79	37.85	37.00	37.16	37.16	-1.67%	2,331,346
Mar 11, 2026	38.45	38.49	37.58	37.79	37.79	-1.64%	2,604,050
Mar 10, 2026	38.60	38.88	38.20	38.42	38.42	0.79%	1,757,812
Mar 9, 2026	38.74	38.81	37.81	38.12	38.12	-2.66%	2,288,369
Mar 6, 2026	38.50	39.26	38.50	39.16	39.16	0.95%	1,332,039
Mar 5, 2026	39.10	39.49	38.30	38.79	38.79	-0.05%	1,891,173
Mar 4, 2026	39.99	39.99	38.54	38.81	38.81	-2.97%	2,814,683
Mar 3, 2026	40.88	41.55	39.90	40.00	40.00	-2.15%	1,926,688
Mar 2, 2026	41.85	41.89	40.20	40.88	40.88	-2.78%	3,095,500
Feb 27, 2026	42.50	42.77	41.99	42.05	42.05	-1.34%	1,778,200
Feb 26, 2026	42.20	42.68	41.92	42.62	42.62	1.26%	1,654,674
Feb 25, 2026	41.94	42.54	41.67	42.09	42.09	1.01%	1,772,405
Feb 24, 2026	43.01	43.28	41.67	41.67	41.67	-2.75%	2,456,798
Feb 13, 2026	42.95	43.43	42.81	42.85	42.85	-0.02%	1,171,398
Feb 12, 2026	43.33	43.77	42.67	42.86	42.86	-1.06%	1,275,587
Feb 11, 2026	43.20	43.90	42.81	43.32	43.32	0.30%	1,791,200
Feb 10, 2026	43.81	43.86	42.75	43.19	43.19	-1.64%	1,762,300
Feb 9, 2026	44.29	44.29	43.30	43.91	43.91	-0.86%	2,370,908
Feb 6, 2026	44.53	46.58	44.00	44.29	44.29	-0.85%	2,985,208
Feb 5, 2026	44.01	46.15	43.55	44.67	44.67	1.06%	4,221,845
Feb 4, 2026	43.20	44.79	42.52	44.20	44.20	2.10%	4,274,795
Feb 3, 2026	42.14	43.60	40.26	43.29	43.29	2.73%	6,244,231
Feb 2, 2026	44.99	45.91	42.02	42.14	42.14	-6.36%	5,437,764
Jan 30, 2026	46.16	46.58	44.48	45.00	45.00	-3.00%	2,727,783
Jan 29, 2026	44.60	46.59	44.30	46.39	46.39	4.25%	3,547,370
Jan 28, 2026	45.33	45.42	44.32	44.50	44.50	-2.28%	1,822,100
Jan 27, 2026	47.00	47.17	45.02	45.54	45.54	-3.25%	2,733,870
Jan 26, 2026	46.29	47.45	45.53	47.07	47.07	1.10%	3,076,900
Jan 23, 2026	45.76	47.17	45.52	46.56	46.56	1.77%	3,346,275
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