Ligao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.50	38.81	37.81	38.08	-	-2.76%	2,173,300
Mar 6, 2026	38.50	39.26	38.50	39.16	39.16	0.95%	1,332,039
Mar 5, 2026	39.10	39.49	38.30	38.79	38.79	-0.05%	1,891,173
Mar 4, 2026	39.99	39.99	38.54	38.81	38.81	-2.97%	2,814,683
Mar 3, 2026	40.88	41.55	39.90	40.00	40.00	-2.15%	1,926,688
Mar 2, 2026	41.85	41.89	40.20	40.88	40.88	-2.78%	3,095,500
Feb 27, 2026	42.50	42.77	41.99	42.05	42.05	-1.34%	1,778,200
Feb 26, 2026	42.20	42.68	41.92	42.62	42.62	1.26%	1,654,674
Feb 25, 2026	41.94	42.54	41.67	42.09	42.09	1.01%	1,772,405
Feb 24, 2026	43.01	43.28	41.67	41.67	41.67	-2.75%	2,456,798
Feb 13, 2026	42.95	43.43	42.81	42.85	42.85	-0.02%	1,171,398
Feb 12, 2026	43.33	43.77	42.67	42.86	42.86	-1.06%	1,275,587
Feb 11, 2026	43.20	43.90	42.81	43.32	43.32	0.30%	1,791,200
Feb 10, 2026	43.81	43.86	42.75	43.19	43.19	-1.64%	1,762,300
Feb 9, 2026	44.29	44.29	43.30	43.91	43.91	-0.86%	2,370,908
Feb 6, 2026	44.53	46.58	44.00	44.29	44.29	-0.85%	2,985,208
Feb 5, 2026	44.01	46.15	43.55	44.67	44.67	1.06%	4,221,845
Feb 4, 2026	43.20	44.79	42.52	44.20	44.20	2.10%	4,274,795
Feb 3, 2026	42.14	43.60	40.26	43.29	43.29	2.73%	6,244,231
Feb 2, 2026	44.99	45.91	42.02	42.14	42.14	-6.36%	5,437,764
Jan 30, 2026	46.16	46.58	44.48	45.00	45.00	-3.00%	2,727,783
Jan 29, 2026	44.60	46.59	44.30	46.39	46.39	4.25%	3,547,370
Jan 28, 2026	45.33	45.42	44.32	44.50	44.50	-2.28%	1,822,100
Jan 27, 2026	47.00	47.17	45.02	45.54	45.54	-3.25%	2,733,870
Jan 26, 2026	46.29	47.45	45.53	47.07	47.07	1.10%	3,076,900
Jan 23, 2026	45.76	47.17	45.52	46.56	46.56	1.77%	3,346,275
Jan 22, 2026	46.06	46.15	44.41	45.75	45.75	-1.27%	3,043,286
Jan 21, 2026	45.81	46.56	45.12	46.34	46.34	0.46%	2,253,000
Jan 20, 2026	45.62	47.46	45.60	46.13	46.13	0.09%	3,757,839
Jan 19, 2026	42.88	46.48	42.76	46.09	46.09	7.34%	5,651,780
Jan 16, 2026	44.47	44.47	42.69	42.94	42.94	-3.44%	3,091,434
Jan 15, 2026	43.99	44.77	42.88	44.47	44.47	-1.18%	4,498,510
Jan 14, 2026	44.32	45.48	44.30	45.00	45.00	1.08%	3,396,862
Jan 13, 2026	46.21	46.63	44.34	44.52	44.52	-4.36%	4,663,264
Jan 12, 2026	44.75	46.88	44.32	46.55	46.55	3.72%	4,263,110
Jan 9, 2026	43.95	45.69	43.95	44.88	44.88	1.81%	3,310,790
Jan 8, 2026	43.55	44.72	43.00	44.08	44.08	1.19%	4,264,811
Jan 7, 2026	43.90	44.44	43.39	43.56	43.56	-0.77%	2,002,800
Jan 6, 2026	42.96	44.21	42.85	43.90	43.90	2.21%	2,883,755
Jan 5, 2026	42.80	43.26	42.22	42.95	42.95	-0.12%	3,021,958
Dec 31, 2025	42.62	43.65	42.40	43.00	43.00	0.70%	1,960,000
Dec 30, 2025	43.20	43.41	42.35	42.70	42.70	-1.73%	3,020,308
Dec 29, 2025	43.86	43.99	43.27	43.45	43.45	-0.96%	2,305,303
Dec 26, 2025	44.04	44.58	43.30	43.87	43.87	-1.02%	2,387,744
Dec 25, 2025	43.88	45.03	43.70	44.32	44.32	1.65%	3,344,813
Dec 24, 2025	43.30	44.15	42.68	43.60	43.60	-1.11%	4,816,581
Dec 23, 2025	46.48	47.15	43.58	44.09	44.09	2.82%	10,931,714
Dec 22, 2025	41.11	42.98	40.61	42.88	42.88	3.95%	6,046,016
Dec 19, 2025	39.30	41.78	39.11	41.25	41.25	4.54%	5,469,163
Dec 18, 2025	39.10	40.44	39.03	39.46	39.46	0.10%	3,236,944
Dec 17, 2025	39.12	40.09	38.55	39.42	39.42	0.43%	3,420,681
Dec 16, 2025	38.26	39.95	38.26	39.25	39.25	2.59%	4,363,345
Dec 15, 2025	38.08	38.80	38.08	38.26	38.26	0.34%	1,687,429
Dec 12, 2025	37.60	38.55	37.25	38.13	38.13	1.54%	2,096,210
Dec 11, 2025	37.84	38.04	37.37	37.55	37.55	-0.98%	1,771,234
Dec 10, 2025	37.90	38.55	37.53	37.92	37.92	-0.32%	2,166,685
Dec 9, 2025	38.51	38.72	37.98	38.04	38.04	-1.17%	1,859,501
Dec 8, 2025	38.63	38.70	38.30	38.49	38.49	-0.41%	1,995,428
Dec 5, 2025	37.96	38.96	37.52	38.65	38.65	1.50%	2,593,511
Dec 4, 2025	38.84	39.25	37.93	38.08	38.08	-2.43%	1,980,051
Dec 3, 2025	39.35	39.71	38.60	39.03	39.03	-0.81%	1,886,302
Dec 2, 2025	39.49	39.89	39.22	39.35	39.35	-0.98%	1,539,900
Dec 1, 2025	39.47	40.07	39.45	39.74	39.54	0.99%	2,118,499
Nov 28, 2025	39.17	39.56	38.84	39.35	39.15	0.43%	2,410,249
Nov 27, 2025	39.36	39.81	38.94	39.18	38.98	-0.05%	2,042,800
Nov 26, 2025	40.03	40.56	39.07	39.20	39.00	-1.85%	2,954,000
Nov 25, 2025	39.75	40.27	39.51	39.94	39.74	0.53%	1,585,306
Nov 24, 2025	39.46	40.01	39.35	39.73	39.53	0.58%	1,663,787
Nov 21, 2025	40.05	40.69	39.19	39.50	39.30	-1.96%	2,476,406
Nov 20, 2025	41.65	41.65	40.16	40.29	40.09	-2.52%	2,274,242
Nov 19, 2025	41.70	42.05	40.86	41.33	41.12	-1.38%	2,285,690
Nov 18, 2025	43.17	43.44	41.49	41.91	41.70	-3.19%	2,946,618
Nov 17, 2025	43.43	43.64	43.00	43.29	43.07	-0.53%	2,035,547
Nov 14, 2025	44.79	45.68	43.34	43.52	43.30	-3.16%	3,882,200
Nov 13, 2025	44.59	45.50	43.65	44.94	44.71	0.72%	3,481,708
Nov 12, 2025	43.81	45.15	43.81	44.62	44.40	1.36%	4,257,192
Nov 11, 2025	43.01	44.28	42.46	44.02	43.80	1.66%	4,181,178
Nov 10, 2025	40.44	44.22	39.98	43.30	43.08	7.34%	6,869,741
Nov 7, 2025	40.88	40.96	40.31	40.34	40.14	-1.22%	1,614,578
Nov 6, 2025	41.17	41.17	40.52	40.84	40.63	-0.80%	1,645,300
Nov 5, 2025	40.74	42.18	40.70	41.17	40.96	0.05%	2,194,652
Nov 4, 2025	41.91	42.05	40.75	41.15	40.94	-2.37%	2,030,034
Nov 3, 2025	42.00	42.58	41.22	42.15	41.94	1.20%	3,514,567
Oct 31, 2025	40.72	42.28	40.42	41.65	41.44	2.13%	3,980,063
Oct 30, 2025	41.81	41.90	40.63	40.78	40.57	-2.70%	2,949,207
Oct 29, 2025	41.50	42.50	40.85	41.91	41.70	3.07%	4,249,102
Oct 28, 2025	40.87	41.28	40.42	40.66	40.46	-0.51%	2,000,078
Oct 27, 2025	40.33	41.10	40.16	40.87	40.66	1.52%	2,389,200
Oct 24, 2025	40.48	40.95	40.13	40.26	40.06	-0.57%	2,124,104
Oct 23, 2025	41.03	41.28	39.96	40.49	40.29	-1.41%	3,232,251
Oct 22, 2025	42.49	43.05	41.05	41.07	40.86	-3.55%	3,229,298
Oct 21, 2025	42.69	42.84	42.16	42.58	42.37	-0.19%	2,323,207
Oct 20, 2025	43.82	44.21	42.12	42.66	42.45	-2.62%	3,424,830
Oct 17, 2025	43.86	44.65	43.48	43.81	43.59	-0.25%	2,147,902
Oct 16, 2025	44.52	45.77	43.73	43.92	43.70	-2.12%	2,471,553
Oct 15, 2025	43.59	45.33	43.59	44.87	44.64	2.19%	3,290,170
Oct 14, 2025	43.79	44.73	43.10	43.91	43.69	0.02%	3,169,344
Oct 13, 2025	42.43	44.07	42.01	43.90	43.68	1.08%	3,143,564
Oct 10, 2025	42.27	44.24	42.17	43.43	43.21	2.74%	3,136,776
Oct 9, 2025	42.15	42.33	41.88	42.27	42.06	-0.02%	1,961,467