LFM Properties Corporation (PSE:LPC)
Philippines
· Delayed Price · Currency is PHP 0.0360
+0.0030 (9.09%)
At close: Apr 28, 2026
LFM Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 300,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,000,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 100,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 200,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,300,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 900,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.09% | 400,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 200,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600,000 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 400,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,100,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 3,700,000 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500,000 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 200,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.76% | 300,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.00% | 1,800,000 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 300,000 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 100,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 100,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 100,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 100,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 24,200,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 500,000 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 1,100,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.12% | 300,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 1,300,000 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,700,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 400,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 500,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300,000 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 200,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 500,000 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 500,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 100,000 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.82% | 1,800,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 800,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,000,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 500,000 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 400,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 300,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 300,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 200,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |