Liberty Flour Mills, Inc. (PSE:LFM)
Philippines
· Delayed Price · Currency is PHP 32.00
-0.50 (-1.54%)
At close: Mar 4, 2026
Liberty Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 32.50 | 32.50 | 31.35 | 32.00 | 32.00 | -1.54% | 1,300 |
| Mar 3, 2026 | 30.70 | 33.00 | 30.70 | 32.50 | 32.50 | 4.84% | 20,600 |
| Mar 2, 2026 | 32.50 | 33.00 | 31.00 | 31.00 | 31.00 | -4.62% | 2,700 |
| Feb 27, 2026 | 32.00 | 33.00 | 32.00 | 32.50 | 32.50 | - | 8,000 |
| Feb 26, 2026 | 31.40 | 33.00 | 31.40 | 32.50 | 32.50 | 3.50% | 5,000 |
| Feb 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 300 |
| Feb 24, 2026 | 30.50 | 31.50 | 30.00 | 31.40 | 31.40 | -1.88% | 1,900 |
| Feb 23, 2026 | 32.50 | 32.55 | 30.00 | 32.00 | 32.00 | -1.54% | 8,100 |
| Feb 20, 2026 | 30.00 | 33.00 | 30.00 | 32.50 | 32.50 | -1.52% | 1,500 |
| Feb 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,100 |
| Feb 18, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 1.54% | 200 |
| Feb 16, 2026 | 33.00 | 33.00 | 30.00 | 32.50 | 32.50 | -1.52% | 5,100 |
| Feb 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,700 |
| Feb 12, 2026 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | 1.54% | 6,500 |
| Feb 11, 2026 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | -1.52% | 82,200 |
| Feb 10, 2026 | 33.30 | 33.30 | 32.00 | 33.00 | 33.00 | - | 7,000 |
| Feb 9, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 53,100 |
| Feb 6, 2026 | 33.30 | 33.30 | 32.25 | 33.00 | 33.00 | -0.90% | 2,600 |
| Feb 5, 2026 | 33.30 | 33.30 | 33.00 | 33.30 | 33.30 | -2.92% | 1,200 |
| Feb 4, 2026 | 33.00 | 34.40 | 33.00 | 34.30 | 34.30 | -0.29% | 1,200 |
| Feb 3, 2026 | 32.25 | 34.50 | 32.25 | 34.40 | 34.40 | 6.67% | 5,300 |
| Feb 2, 2026 | 34.65 | 34.65 | 32.25 | 32.25 | 32.25 | -7.19% | 1,100 |
| Jan 30, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.71% | 300 |
| Jan 29, 2026 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | 8.70% | 500 |
| Jan 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.92% | 1,500 |
| Jan 27, 2026 | 32.45 | 32.50 | 28.00 | 32.50 | 32.50 | - | 4,900 |
| Jan 26, 2026 | 31.00 | 33.00 | 31.00 | 32.50 | 32.50 | 1.56% | 3,500 |
| Jan 23, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -4.48% | 1,300 |
| Jan 22, 2026 | 34.00 | 34.00 | 32.50 | 33.50 | 33.50 | -1.47% | 1,500 |
| Jan 21, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 600 |
| Jan 20, 2026 | 34.05 | 34.05 | 32.60 | 34.00 | 34.00 | -0.29% | 13,500 |
| Jan 19, 2026 | 34.00 | 34.25 | 33.40 | 34.10 | 34.10 | 0.29% | 2,400 |
| Jan 16, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -0.87% | 2,600 |
| Jan 15, 2026 | 34.50 | 34.50 | 34.30 | 34.30 | 34.30 | -0.58% | 2,200 |
| Jan 14, 2026 | 35.30 | 35.30 | 34.20 | 34.50 | 34.50 | -2.82% | 6,800 |
| Jan 13, 2026 | 35.75 | 36.00 | 35.20 | 35.50 | 34.90 | 0.85% | 5,900 |
| Jan 12, 2026 | 35.20 | 35.70 | 34.75 | 35.20 | 34.61 | - | 15,100 |
| Jan 9, 2026 | 35.40 | 35.40 | 34.80 | 35.20 | 34.61 | 1.29% | 4,300 |
| Jan 8, 2026 | 35.45 | 35.45 | 34.75 | 34.75 | 34.16 | -1.28% | 11,600 |
| Jan 7, 2026 | 34.20 | 35.80 | 34.20 | 35.20 | 34.61 | 3.83% | 12,600 |
| Jan 6, 2026 | 34.00 | 34.20 | 33.90 | 33.90 | 33.33 | -0.29% | 9,000 |
| Jan 5, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 33.43 | - | 3,600 |
| Jan 2, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 33.43 | 0.59% | 3,200 |
| Dec 29, 2025 | 33.80 | 33.85 | 33.30 | 33.80 | 33.23 | - | 6,300 |
| Dec 26, 2025 | 32.60 | 33.80 | 32.60 | 33.80 | 33.23 | 0.90% | 5,600 |
| Dec 23, 2025 | 34.05 | 34.05 | 32.60 | 33.50 | 32.93 | -1.62% | 8,500 |
| Dec 22, 2025 | 34.10 | 34.20 | 34.05 | 34.05 | 33.47 | -0.44% | 1,800 |
| Dec 19, 2025 | 34.30 | 34.40 | 34.00 | 34.20 | 33.62 | -0.29% | 10,300 |
| Dec 18, 2025 | 34.25 | 34.40 | 34.20 | 34.30 | 33.72 | 0.15% | 4,700 |
| Dec 17, 2025 | 34.40 | 34.40 | 34.20 | 34.25 | 33.67 | -0.44% | 2,800 |
| Dec 16, 2025 | 34.00 | 34.60 | 33.90 | 34.40 | 33.82 | 2.69% | 1,500 |
| Dec 15, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 32.93 | 0.30% | 3,500 |
| Dec 12, 2025 | 33.15 | 33.60 | 33.00 | 33.40 | 32.84 | -0.45% | 2,400 |
| Dec 11, 2025 | 33.50 | 33.60 | 33.50 | 33.55 | 32.98 | 0.15% | 800 |
| Dec 10, 2025 | 33.30 | 33.50 | 33.30 | 33.50 | 32.93 | 1.06% | 5,000 |
| Dec 9, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 32.59 | 0.15% | 4,400 |
| Dec 5, 2025 | 33.00 | 33.10 | 32.60 | 33.10 | 32.54 | 0.30% | 2,000 |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.44 | 0.30% | 400 |
| Dec 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.34 | - | 5,800 |
| Dec 2, 2025 | 32.65 | 32.90 | 32.60 | 32.90 | 32.34 | - | 1,100 |
| Dec 1, 2025 | 32.90 | 33.15 | 32.90 | 32.90 | 32.34 | - | 5,800 |
| Nov 28, 2025 | 32.50 | 32.90 | 32.50 | 32.90 | 32.34 | - | 3,300 |
| Nov 27, 2025 | 32.90 | 32.95 | 32.90 | 32.90 | 32.34 | - | 3,200 |
| Nov 26, 2025 | 32.95 | 32.95 | 32.50 | 32.90 | 32.34 | -0.15% | 5,400 |
| Nov 25, 2025 | 33.10 | 33.10 | 32.80 | 32.95 | 32.39 | -0.75% | 6,300 |
| Nov 24, 2025 | 33.70 | 33.70 | 33.00 | 33.20 | 32.64 | -1.48% | 5,000 |
| Nov 21, 2025 | 34.60 | 34.60 | 33.30 | 33.70 | 33.13 | -0.88% | 10,300 |
| Nov 20, 2025 | 35.00 | 35.00 | 32.50 | 34.00 | 33.43 | 3.03% | 3,900 |
| Nov 19, 2025 | 31.00 | 34.00 | 30.00 | 33.00 | 32.44 | 3.13% | 5,900 |
| Nov 18, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 31.46 | 3.23% | 1,600 |
| Nov 17, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 30.48 | - | 4,300 |
| Nov 14, 2025 | 30.65 | 31.00 | 30.65 | 31.00 | 30.48 | -6.49% | 5,300 |
| Nov 13, 2025 | 34.00 | 34.00 | 30.00 | 33.15 | 32.59 | -2.50% | 2,200 |
| Nov 12, 2025 | 28.00 | 34.50 | 28.00 | 34.00 | 33.43 | 11.84% | 3,900 |
| Nov 11, 2025 | 30.45 | 30.45 | 28.00 | 30.40 | 29.89 | -0.16% | 1,000 |
| Nov 10, 2025 | 28.00 | 30.45 | 28.00 | 30.45 | 29.94 | 0.16% | 2,600 |
| Nov 7, 2025 | 30.45 | 30.45 | 30.00 | 30.40 | 29.89 | -0.16% | 2,400 |
| Nov 6, 2025 | 30.50 | 30.50 | 30.45 | 30.45 | 29.94 | -0.16% | 1,500 |
| Nov 5, 2025 | 28.00 | 31.00 | 28.00 | 30.50 | 29.98 | -1.61% | 500 |
| Nov 4, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 30.48 | 3.33% | 6,600 |
| Nov 3, 2025 | 30.00 | 30.40 | 29.60 | 30.00 | 29.49 | -1.64% | 1,700 |
| Oct 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.98 | - | 300 |
| Oct 29, 2025 | 31.95 | 31.95 | 30.00 | 30.50 | 29.98 | -4.69% | 2,500 |
| Oct 28, 2025 | 31.30 | 32.00 | 31.00 | 32.00 | 31.46 | -3.03% | 4,700 |
| Oct 27, 2025 | 35.70 | 35.70 | 31.00 | 33.00 | 32.44 | -7.56% | 12,100 |
| Oct 24, 2025 | 34.45 | 36.00 | 34.45 | 35.70 | 32.34 | 3.63% | 9,400 |
| Oct 23, 2025 | 36.60 | 37.00 | 32.20 | 34.45 | 31.21 | -2.68% | 20,900 |
| Oct 22, 2025 | 36.60 | 36.60 | 35.40 | 35.40 | 32.07 | -3.28% | 9,600 |
| Oct 21, 2025 | 36.70 | 39.50 | 35.60 | 36.60 | 33.16 | 3.10% | 43,500 |
| Oct 20, 2025 | 33.60 | 37.00 | 33.60 | 35.50 | 32.16 | 5.65% | 49,100 |
| Oct 17, 2025 | 32.80 | 33.60 | 32.50 | 33.60 | 30.44 | 2.75% | 31,000 |
| Oct 16, 2025 | 32.45 | 32.70 | 32.45 | 32.70 | 29.63 | 2.19% | 14,300 |
| Oct 15, 2025 | 32.45 | 32.45 | 31.05 | 32.00 | 28.99 | 0.63% | 16,600 |
| Oct 14, 2025 | 31.50 | 32.45 | 31.20 | 31.80 | 28.81 | 0.95% | 12,400 |
| Oct 13, 2025 | 31.20 | 31.90 | 31.05 | 31.50 | 28.54 | 0.96% | 23,400 |
| Oct 10, 2025 | 32.00 | 32.50 | 31.20 | 31.20 | 28.27 | -2.50% | 26,400 |
| Oct 9, 2025 | 29.50 | 33.00 | 29.00 | 32.00 | 28.99 | 8.47% | 93,800 |
| Oct 8, 2025 | 26.05 | 30.50 | 26.05 | 29.50 | 26.73 | 13.03% | 41,900 |
| Oct 7, 2025 | 25.40 | 26.10 | 25.35 | 26.10 | 23.65 | 2.76% | 4,300 |
| Oct 6, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 23.01 | -0.20% | 2,400 |