Ligao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.22	28.72	27.07	28.26	28.26	3.82%	4,897,739
May 28, 2026	27.48	27.69	26.75	27.22	27.22	-2.51%	3,516,655
May 27, 2026	26.97	28.45	26.22	27.92	27.92	3.52%	5,640,901
May 26, 2026	26.99	27.23	26.62	26.97	26.97	-0.30%	1,876,200
May 25, 2026	27.18	27.29	26.82	27.05	27.05	-0.48%	1,497,503
May 22, 2026	27.41	27.61	27.00	27.18	27.18	-0.95%	1,889,900
May 21, 2026	28.15	28.37	27.37	27.44	27.44	-2.03%	1,982,090
May 20, 2026	28.03	28.22	27.64	28.01	28.01	-0.67%	1,355,203
May 19, 2026	28.12	28.51	27.86	28.20	28.20	0.25%	1,518,184
May 18, 2026	28.22	28.29	27.64	28.13	28.13	-0.04%	2,181,487
May 15, 2026	28.49	28.77	28.02	28.14	28.14	-1.54%	2,117,374
May 14, 2026	28.98	29.28	28.40	28.58	28.58	-1.38%	2,906,689
May 13, 2026	29.32	29.34	28.78	28.98	28.98	-0.82%	2,249,409
May 12, 2026	29.72	30.06	29.00	29.22	29.22	-1.81%	3,002,056
May 11, 2026	29.98	29.98	29.47	29.76	29.76	-0.60%	2,302,000
May 8, 2026	29.58	30.10	29.48	29.94	29.94	1.22%	2,394,014
May 7, 2026	29.58	30.08	29.36	29.58	29.58	0.41%	2,652,383
May 6, 2026	29.85	29.91	29.24	29.46	29.46	-1.07%	3,931,245
Apr 30, 2026	30.40	30.40	29.65	29.78	29.78	-2.01%	3,556,963
Apr 29, 2026	29.65	30.58	29.65	30.39	30.39	1.91%	4,187,972
Apr 28, 2026	31.01	31.70	29.41	29.82	29.82	-11.64%	8,807,549
Apr 27, 2026	33.51	33.86	32.71	33.75	33.75	0.36%	2,924,988
Apr 24, 2026	33.60	33.71	33.18	33.63	33.63	0.03%	1,954,227
Apr 23, 2026	33.70	34.21	33.38	33.62	33.62	-0.39%	2,190,300
Apr 22, 2026	34.03	34.03	33.48	33.75	33.75	-1.14%	1,801,308
Apr 21, 2026	34.05	34.57	33.71	34.14	34.14	0.26%	1,929,451
Apr 20, 2026	33.45	34.25	33.32	34.05	34.05	1.34%	2,340,300
Apr 17, 2026	33.43	33.75	32.81	33.60	33.60	0.12%	2,055,000
Apr 16, 2026	33.19	33.68	32.77	33.56	33.56	1.73%	2,022,237
Apr 15, 2026	32.68	33.20	32.67	32.99	32.99	1.13%	1,802,808
Apr 14, 2026	32.84	32.99	32.20	32.62	32.62	-0.37%	2,231,023
Apr 13, 2026	32.98	33.17	32.55	32.74	32.74	-1.33%	1,865,200
Apr 10, 2026	32.96	33.55	32.92	33.18	33.18	1.04%	1,418,000
Apr 9, 2026	33.36	33.59	32.69	32.84	32.84	-2.61%	1,677,800
Apr 8, 2026	32.83	33.86	32.80	33.72	33.72	3.82%	2,509,100
Apr 7, 2026	31.91	32.68	31.91	32.48	32.48	1.82%	1,440,000
Apr 3, 2026	32.65	32.69	31.81	31.90	31.90	-2.12%	1,211,400
Apr 2, 2026	33.05	33.21	32.34	32.59	32.59	-1.98%	1,986,337
Apr 1, 2026	33.00	33.27	32.81	33.25	33.25	2.62%	2,055,358
Mar 31, 2026	33.31	33.71	32.40	32.40	32.40	-2.64%	2,149,377
Mar 30, 2026	32.88	33.65	32.60	33.28	33.28	0.27%	1,970,334
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