Liberty Flour Mills, Inc. (PSE:LFM)
Philippines
· Delayed Price · Currency is PHP 33.00
+0.10 (0.30%)
At close: Dec 4, 2025
Liberty Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.10 | 32.60 | 33.10 | 33.10 | 0.30% | 2,000 |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.30% | 400 |
| Dec 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 5,800 |
| Dec 2, 2025 | 32.65 | 32.90 | 32.60 | 32.90 | 32.90 | - | 1,100 |
| Dec 1, 2025 | 32.90 | 33.15 | 32.90 | 32.90 | 32.90 | - | 5,800 |
| Nov 28, 2025 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | - | 3,300 |
| Nov 27, 2025 | 32.90 | 32.95 | 32.90 | 32.90 | 32.90 | - | 3,200 |
| Nov 26, 2025 | 32.95 | 32.95 | 32.50 | 32.90 | 32.90 | -0.15% | 5,400 |
| Nov 25, 2025 | 33.10 | 33.10 | 32.80 | 32.95 | 32.95 | -0.75% | 6,300 |
| Nov 24, 2025 | 33.70 | 33.70 | 33.00 | 33.20 | 33.20 | -1.48% | 5,000 |
| Nov 21, 2025 | 34.60 | 34.60 | 33.30 | 33.70 | 33.70 | -0.88% | 10,300 |
| Nov 20, 2025 | 35.00 | 35.00 | 32.50 | 34.00 | 34.00 | 3.03% | 3,900 |
| Nov 19, 2025 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | 3.13% | 5,900 |
| Nov 18, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,600 |
| Nov 17, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 4,300 |
| Nov 14, 2025 | 30.65 | 31.00 | 30.65 | 31.00 | 31.00 | -6.49% | 5,300 |
| Nov 13, 2025 | 34.00 | 34.00 | 30.00 | 33.15 | 33.15 | -2.50% | 2,200 |
| Nov 12, 2025 | 28.00 | 34.50 | 28.00 | 34.00 | 34.00 | 11.84% | 3,900 |
| Nov 11, 2025 | 30.45 | 30.45 | 28.00 | 30.40 | 30.40 | -0.16% | 1,000 |
| Nov 10, 2025 | 28.00 | 30.45 | 28.00 | 30.45 | 30.45 | 0.16% | 2,600 |
| Nov 7, 2025 | 30.45 | 30.45 | 30.00 | 30.40 | 30.40 | -0.16% | 2,400 |
| Nov 6, 2025 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | -0.16% | 1,500 |
| Nov 5, 2025 | 28.00 | 31.00 | 28.00 | 30.50 | 30.50 | -1.61% | 500 |
| Nov 4, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 6,600 |
| Nov 3, 2025 | 30.00 | 30.40 | 29.60 | 30.00 | 30.00 | -1.64% | 1,700 |
| Oct 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 300 |
| Oct 29, 2025 | 31.95 | 31.95 | 30.00 | 30.50 | 30.50 | -4.69% | 2,500 |
| Oct 28, 2025 | 31.30 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 4,700 |
| Oct 27, 2025 | 35.70 | 35.70 | 31.00 | 33.00 | 33.00 | -7.56% | 12,100 |
| Oct 24, 2025 | 34.45 | 36.00 | 34.45 | 35.70 | 32.90 | 3.63% | 9,400 |
| Oct 23, 2025 | 36.60 | 37.00 | 32.20 | 34.45 | 31.75 | -2.68% | 20,900 |
| Oct 22, 2025 | 36.60 | 36.60 | 35.40 | 35.40 | 32.62 | -3.28% | 9,600 |
| Oct 21, 2025 | 36.70 | 39.50 | 35.60 | 36.60 | 33.73 | 3.10% | 43,500 |
| Oct 20, 2025 | 33.60 | 37.00 | 33.60 | 35.50 | 32.72 | 5.65% | 49,100 |
| Oct 17, 2025 | 32.80 | 33.60 | 32.50 | 33.60 | 30.96 | 2.75% | 31,000 |
| Oct 16, 2025 | 32.45 | 32.70 | 32.45 | 32.70 | 30.14 | 2.19% | 14,300 |
| Oct 15, 2025 | 32.45 | 32.45 | 31.05 | 32.00 | 29.49 | 0.63% | 16,600 |
| Oct 14, 2025 | 31.50 | 32.45 | 31.20 | 31.80 | 29.31 | 0.95% | 12,400 |
| Oct 13, 2025 | 31.20 | 31.90 | 31.05 | 31.50 | 29.03 | 0.96% | 23,400 |
| Oct 10, 2025 | 32.00 | 32.50 | 31.20 | 31.20 | 28.75 | -2.50% | 26,400 |
| Oct 9, 2025 | 29.50 | 33.00 | 29.00 | 32.00 | 29.49 | 8.47% | 93,800 |
| Oct 8, 2025 | 26.05 | 30.50 | 26.05 | 29.50 | 27.19 | 13.03% | 41,900 |
| Oct 7, 2025 | 25.40 | 26.10 | 25.35 | 26.10 | 24.05 | 2.76% | 4,300 |
| Oct 6, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 23.41 | -0.20% | 2,400 |
| Oct 3, 2025 | 25.00 | 25.45 | 24.50 | 25.45 | 23.45 | -0.20% | 4,600 |
| Oct 2, 2025 | 27.00 | 27.00 | 25.00 | 25.50 | 23.50 | -5.90% | 8,900 |
| Oct 1, 2025 | 27.20 | 27.20 | 27.10 | 27.10 | 24.97 | -0.55% | 900 |
| Sep 30, 2025 | 27.35 | 27.35 | 27.25 | 27.25 | 25.11 | -0.37% | 1,500 |
| Sep 29, 2025 | 27.50 | 27.50 | 27.35 | 27.35 | 25.20 | -0.55% | 3,600 |
| Sep 26, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 25.34 | -0.18% | 600 |
| Sep 25, 2025 | 28.20 | 28.20 | 27.55 | 27.55 | 25.39 | -1.78% | 1,100 |
| Sep 24, 2025 | 28.20 | 28.20 | 28.05 | 28.05 | 25.85 | -0.53% | 1,900 |
| Sep 23, 2025 | 28.85 | 28.85 | 28.20 | 28.20 | 25.99 | -2.42% | 4,400 |
| Sep 22, 2025 | 26.95 | 29.50 | 26.95 | 28.90 | 26.63 | 7.24% | 14,100 |
| Sep 19, 2025 | 26.50 | 27.00 | 26.50 | 26.95 | 24.84 | 1.70% | 10,500 |
| Sep 18, 2025 | 25.60 | 26.50 | 25.60 | 26.50 | 24.42 | 4.13% | 27,000 |
| Sep 17, 2025 | 25.20 | 25.65 | 25.20 | 25.45 | 23.45 | 1.80% | 30,500 |
| Sep 16, 2025 | 24.50 | 25.00 | 24.40 | 25.00 | 23.04 | 2.04% | 25,500 |
| Sep 15, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 22.58 | -2.00% | 9,000 |
| Sep 12, 2025 | 25.30 | 25.30 | 25.00 | 25.00 | 23.04 | 2.46% | 5,100 |
| Sep 11, 2025 | 25.30 | 25.30 | 24.00 | 24.40 | 22.49 | -3.56% | 3,900 |
| Sep 10, 2025 | 24.80 | 25.30 | 24.50 | 25.30 | 23.32 | -0.59% | 4,100 |
| Sep 9, 2025 | 25.25 | 25.45 | 25.25 | 25.45 | 23.45 | 1.80% | 2,000 |
| Sep 8, 2025 | 25.20 | 25.25 | 25.00 | 25.00 | 23.04 | -0.79% | 7,100 |
| Sep 5, 2025 | 25.20 | 25.20 | 24.80 | 25.20 | 23.22 | 0.20% | 2,200 |
| Sep 4, 2025 | 25.20 | 25.20 | 24.60 | 25.15 | 23.18 | 2.24% | 7,300 |
| Sep 3, 2025 | 25.45 | 25.45 | 24.60 | 24.60 | 22.67 | -2.96% | 2,400 |
| Sep 2, 2025 | 25.35 | 25.40 | 25.35 | 25.35 | 23.36 | - | 4,800 |
| Sep 1, 2025 | 25.25 | 25.35 | 25.20 | 25.35 | 23.36 | 0.40% | 3,600 |
| Aug 29, 2025 | 24.20 | 25.25 | 24.20 | 25.25 | 23.27 | - | 200 |
| Aug 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 23.27 | - | 300 |
| Aug 27, 2025 | 25.30 | 25.30 | 23.00 | 25.25 | 23.27 | -0.20% | 3,500 |
| Aug 26, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 23.32 | - | 1,100 |
| Aug 22, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 23.32 | 5.20% | 1,000 |
| Aug 20, 2025 | 25.30 | 25.30 | 24.05 | 24.05 | 22.16 | -4.75% | 1,900 |
| Aug 19, 2025 | 25.30 | 25.30 | 24.30 | 25.25 | 23.27 | -0.20% | 2,500 |
| Aug 18, 2025 | 25.30 | 25.30 | 25.25 | 25.30 | 23.32 | - | 5,700 |
| Aug 15, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 23.32 | 2.22% | 1,900 |
| Aug 14, 2025 | 24.30 | 24.75 | 24.30 | 24.75 | 22.81 | 1.02% | 2,100 |
| Aug 13, 2025 | 24.50 | 24.75 | 24.50 | 24.50 | 22.58 | - | 1,400 |
| Aug 12, 2025 | 24.75 | 24.75 | 24.50 | 24.50 | 22.58 | -1.01% | 900 |
| Aug 11, 2025 | 25.00 | 25.00 | 24.75 | 24.75 | 22.81 | - | 5,300 |
| Aug 8, 2025 | 25.00 | 25.00 | 24.75 | 24.75 | 22.81 | -1.00% | 2,000 |
| Aug 7, 2025 | 25.35 | 25.50 | 25.00 | 25.00 | 23.04 | -1.57% | 3,100 |
| Aug 6, 2025 | 24.90 | 25.45 | 24.90 | 25.40 | 23.41 | 2.01% | 5,800 |
| Aug 5, 2025 | 22.10 | 25.45 | 22.10 | 24.90 | 22.95 | 0.40% | 21,300 |
| Aug 4, 2025 | 23.90 | 24.80 | 23.90 | 24.80 | 22.85 | 1.22% | 1,300 |
| Aug 1, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 22.58 | 1.87% | 200 |
| Jul 31, 2025 | 24.10 | 24.50 | 24.05 | 24.05 | 22.16 | -1.03% | 10,200 |
| Jul 30, 2025 | 22.39 | 22.39 | 22.39 | 24.30 | 22.39 | - | - |
| Jul 29, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 22.39 | - | 1,800 |
| Jul 28, 2025 | 24.50 | 24.50 | 23.50 | 24.30 | 22.39 | -0.41% | 3,700 |
| Jul 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.49 | 1.46% | 6,200 |
| Jul 24, 2025 | 24.25 | 24.25 | 23.55 | 24.05 | 22.16 | -0.82% | 9,900 |
| Jul 23, 2025 | 24.00 | 24.40 | 22.00 | 24.25 | 22.35 | 1.04% | 10,900 |
| Jul 22, 2025 | 23.40 | 24.35 | 23.25 | 24.00 | 22.12 | 2.56% | 1,300 |
| Jul 21, 2025 | 23.40 | 24.35 | 23.40 | 23.40 | 21.56 | -3.90% | 4,800 |
| Jul 18, 2025 | 24.00 | 24.35 | 24.00 | 24.35 | 22.44 | 1.46% | 2,600 |
| Jul 17, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 22.12 | -1.44% | 900 |
| Jul 16, 2025 | 23.70 | 24.35 | 23.70 | 24.35 | 22.44 | 2.74% | 2,000 |