Liberty Flour Mills, Inc. (PSE:LFM)
Philippines
· Delayed Price · Currency is PHP 33.00
0.00 (0.00%)
At close: Apr 28, 2026
Liberty Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,100 |
| Apr 27, 2026 | 35.15 | 35.30 | 33.00 | 33.00 | 33.00 | -3.65% | 5,300 |
| Apr 24, 2026 | 33.00 | 35.15 | 33.00 | 34.25 | 34.25 | 3.79% | 18,500 |
| Apr 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,700 |
| Apr 22, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 3,800 |
| Apr 21, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 1.56% | 1,300 |
| Apr 20, 2026 | 31.40 | 32.00 | 30.05 | 32.00 | 32.00 | 1.91% | 1,300 |
| Apr 17, 2026 | 31.45 | 31.45 | 29.80 | 31.40 | 31.40 | -0.16% | 2,200 |
| Apr 16, 2026 | 28.20 | 32.95 | 28.20 | 31.45 | 31.45 | 8.45% | 1,900 |
| Apr 15, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,500 |
| Apr 14, 2026 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | -1.64% | 400 |
| Apr 13, 2026 | 30.50 | 30.50 | 27.50 | 30.50 | 30.50 | 1.67% | 400 |
| Apr 10, 2026 | 31.45 | 31.45 | 27.10 | 30.00 | 30.00 | -4.46% | 4,000 |
| Apr 8, 2026 | 31.40 | 31.45 | 31.40 | 31.40 | 31.40 | - | 1,800 |
| Apr 7, 2026 | 31.45 | 31.45 | 31.00 | 31.40 | 31.40 | 5.72% | 1,000 |
| Apr 6, 2026 | 29.75 | 31.00 | 29.70 | 29.70 | 29.70 | -1.00% | 1,100 |
| Apr 1, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 1,400 |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,100 |
| Mar 30, 2026 | 30.00 | 30.00 | 27.00 | 30.00 | 30.00 | - | 5,300 |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.46% | 100 |
| Mar 26, 2026 | 26.10 | 31.40 | 26.10 | 31.40 | 31.40 | -0.16% | 800 |
| Mar 25, 2026 | 30.00 | 31.45 | 30.00 | 31.45 | 31.45 | 0.48% | 1,300 |
| Mar 24, 2026 | 31.35 | 31.35 | 28.70 | 31.30 | 31.30 | -0.32% | 400 |
| Mar 23, 2026 | 26.05 | 31.40 | 26.05 | 31.40 | 31.40 | - | 500 |
| Mar 19, 2026 | 31.45 | 31.45 | 31.00 | 31.40 | 31.40 | -0.32% | 500 |
| Mar 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | 100 |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 13, 2026 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 4,300 |
| Mar 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 3,200 |
| Mar 11, 2026 | 31.50 | 31.85 | 31.00 | 31.50 | 31.50 | -1.56% | 4,200 |
| Mar 10, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 200 |
| Mar 9, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | - | 2,200 |
| Mar 6, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | - | 500 |
| Mar 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 400 |
| 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 |