Ligao Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.60	33.60	29.65	30.49	-	2.25%	1,806,933
Apr 28, 2026	31.01	31.70	29.41	29.82	29.82	-11.64%	8,807,549
Apr 27, 2026	33.51	33.86	32.71	33.75	33.75	0.36%	2,924,988
Apr 24, 2026	33.60	33.71	33.18	33.63	33.63	0.03%	1,954,227
Apr 23, 2026	33.70	34.21	33.38	33.62	33.62	-0.39%	2,190,300
Apr 22, 2026	34.03	34.03	33.48	33.75	33.75	-1.14%	1,801,308
Apr 21, 2026	34.05	34.57	33.71	34.14	34.14	0.26%	1,929,451
Apr 20, 2026	33.45	34.25	33.32	34.05	34.05	1.34%	2,340,300
Apr 17, 2026	33.43	33.75	32.81	33.60	33.60	0.12%	2,055,000
Apr 16, 2026	33.19	33.68	32.77	33.56	33.56	1.73%	2,022,237
Apr 15, 2026	32.68	33.20	32.67	32.99	32.99	1.13%	1,802,808
Apr 14, 2026	32.84	32.99	32.20	32.62	32.62	-0.37%	2,231,023
Apr 13, 2026	32.98	33.17	32.55	32.74	32.74	-1.33%	1,865,200
Apr 10, 2026	32.96	33.55	32.92	33.18	33.18	1.04%	1,418,000
Apr 9, 2026	33.36	33.59	32.69	32.84	32.84	-2.61%	1,677,800
Apr 8, 2026	32.83	33.86	32.80	33.72	33.72	3.82%	2,509,100
Apr 7, 2026	31.91	32.68	31.91	32.48	32.48	1.82%	1,440,000
Apr 3, 2026	32.65	32.69	31.81	31.90	31.90	-2.12%	1,211,400
Apr 2, 2026	33.05	33.21	32.34	32.59	32.59	-1.98%	1,986,337
Apr 1, 2026	33.00	33.27	32.81	33.25	33.25	2.62%	2,055,358
Mar 31, 2026	33.31	33.71	32.40	32.40	32.40	-2.64%	2,149,377
Mar 30, 2026	32.88	33.65	32.60	33.28	33.28	0.27%	1,970,334
Mar 27, 2026	32.20	33.28	32.05	33.19	33.19	2.44%	1,856,031
Mar 26, 2026	32.83	33.30	32.26	32.40	32.40	-1.37%	2,087,608
Mar 25, 2026	32.68	32.97	32.59	32.85	32.85	0.80%	1,873,734
Mar 24, 2026	32.29	32.68	31.75	32.59	32.59	2.94%	2,516,200
Mar 23, 2026	33.03	33.20	31.33	31.66	31.66	-6.22%	4,504,702
Mar 20, 2026	34.50	34.80	33.65	33.76	33.76	-2.03%	2,965,026
Mar 19, 2026	35.70	35.75	34.36	34.46	34.46	-4.28%	3,556,864
Mar 18, 2026	36.30	36.44	35.54	36.00	36.00	-0.39%	2,256,300
Mar 17, 2026	36.80	37.24	36.01	36.14	36.14	-1.47%	1,723,316
Mar 16, 2026	37.07	37.23	36.00	36.68	36.68	-0.62%	2,716,680
Mar 13, 2026	37.28	37.84	36.84	36.91	36.91	-0.67%	2,541,813
Mar 12, 2026	37.79	37.85	37.00	37.16	37.16	-1.67%	2,331,346
Mar 11, 2026	38.45	38.49	37.58	37.79	37.79	-1.64%	2,604,050
Mar 10, 2026	38.60	38.88	38.20	38.42	38.42	0.79%	1,757,812
Mar 9, 2026	38.74	38.81	37.81	38.12	38.12	-2.66%	2,288,369
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