Liberty Flour Mills Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.400	17.400	17.000	17.000	12.028	5,100
2023-01-27	17.000	17.020	17.000	17.020	12.043	700
2023-01-26	17.500	17.960	17.500	17.500	12.382	1,900
2023-01-23	17.980	17.980	17.980	17.980	12.722	300
2023-01-18	18.880	18.880	18.880	18.880	13.359	800
2023-01-12	19.000	19.000	18.980	18.980	13.429	200
2023-01-11	19.000	19.000	19.000	19.000	13.444	300
2022-12-29	19.480	19.480	19.480	19.480	13.783	400
2022-12-22	19.920	19.940	19.920	19.940	14.109	200
2022-12-09	16.760	16.760	16.760	16.760	11.680	100
2022-12-01	16.740	16.740	16.740	16.740	11.666	300
2022-11-29	16.720	18.400	16.720	16.720	11.652	3,200
2022-11-25	16.740	16.740	16.720	16.720	11.652	1,000
2022-11-21	17.000	17.020	17.000	17.020	11.861	1,100
2022-11-11	17.600	17.600	17.600	17.600	12.266	100
2022-11-10	16.920	16.920	16.720	16.720	11.652	1,200
2022-11-09	22.000	22.650	17.000	17.780	12.391	94,000
2022-11-04	17.980	18.600	17.980	18.000	12.544	4,800
2022-10-06	18.000	18.000	18.000	18.000	12.544	100
2022-10-05	16.680	16.680	16.680	16.680	11.624	200
2022-09-30	16.620	16.620	16.620	16.620	11.583	100
2022-09-22	16.620	16.620	16.620	16.620	11.583	2,000
2022-09-16	17.000	17.000	16.800	16.800	11.708	400
2022-09-07	17.120	17.120	17.120	17.120	11.931	100
2022-09-06	17.300	17.300	17.100	17.120	11.931	800
2022-09-02	17.840	17.840	17.840	17.840	12.433	600
2022-08-30	17.860	17.860	17.860	17.860	12.447	100
2022-08-25	17.860	17.860	17.860	17.860	12.447	100
2022-08-24	18.000	18.000	18.000	18.000	12.544	100
2022-08-22	17.860	17.860	17.860	17.860	12.447	600
2022-08-19	18.480	19.000	17.840	17.840	12.433	1,300
2022-08-18	18.000	19.000	18.000	19.000	13.241	400
2022-08-17	17.420	17.600	17.420	17.600	12.266	400
2022-08-15	17.300	17.300	17.300	17.300	12.057	200
2022-08-12	17.300	17.300	17.300	17.300	12.057	600
2022-08-09	17.200	17.200	17.200	17.200	11.987	500
2022-08-08	17.300	17.300	17.300	17.300	12.057	500
2022-08-04	17.300	17.300	17.300	17.300	12.057	400
2022-08-03	17.020	17.020	17.020	17.020	11.861	500
2022-07-29	20.400	20.400	20.400	20.400	14.217	100
2022-07-26	17.000	18.000	17.000	17.980	12.530	1,200
2022-07-21	20.600	20.600	20.000	20.000	13.938	500
2022-07-18	17.600	17.600	17.600	17.600	12.266	6,700
2022-07-15	21.600	21.600	17.620	17.620	12.280	2,400
2022-07-13	17.640	17.640	17.640	17.640	12.294	100
2022-07-11	17.000	17.700	17.000	17.700	12.335	900
2022-07-05	22.300	22.300	21.900	21.950	15.297	4,200
2022-07-04	17.000	17.000	17.000	17.000	11.848	200
2022-07-01	16.660	16.660	16.660	16.660	11.611	200
2022-06-29	22.400	22.400	21.000	21.000	14.635	400
2022-06-28	16.600	16.620	16.600	16.620	11.583	1,000
2022-06-24	17.140	17.140	16.620	16.620	11.583	18,900
2022-06-23	17.160	17.160	17.160	17.160	11.959	500
2022-06-21	17.980	19.000	17.980	19.000	13.241	1,500
2022-06-20	17.020	17.020	17.000	17.000	11.848	900
2022-06-17	18.800	18.800	18.800	18.800	13.102	600
2022-06-16	19.000	19.000	19.000	19.000	13.241	2,300
2022-06-15	19.000	19.000	19.000	19.000	13.241	400
2022-06-13	19.020	19.020	19.020	19.020	13.255	100
2022-06-08	20.000	20.000	20.000	20.000	13.938	900

← NewerPage 11 of 13 · 731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-14	0.6000 PHP
2025-10-27	2.8000 PHP
2025-06-05	2.0000 PHP
2025-01-09	2.0000 PHP
2024-06-18	0.3000 PHP
2023-11-14	0.2000 PHP
2023-04-14	0.5000 PHP
2022-12-13	0.3000 PHP
2021-06-08	0.5000 PHP
2020-07-09	0.4575 PHP
2019-05-07	0.2745 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.