Liberty Flour Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	19.080	19.080	19.080	19.080	13.297	400
2022-06-03	22.450	22.450	19.000	19.000	13.241	3,300
2022-06-01	23.300	23.300	23.300	23.300	16.238	300
2022-05-26	24.000	24.000	24.000	24.000	16.726	300
2022-05-25	24.050	24.050	24.050	24.050	16.761	75,600
2022-05-24	24.050	24.050	24.050	24.050	16.761	100
2022-05-20	20.500	20.500	20.500	20.500	14.287	600
2022-05-17	20.500	20.500	20.500	20.500	14.287	400
2022-05-16	20.500	20.500	20.500	20.500	14.287	200
2022-05-12	20.700	20.700	20.500	20.500	14.287	1,100
2022-05-11	20.850	20.850	20.850	20.850	14.531	100
2022-05-10	20.800	20.850	20.750	20.850	14.531	1,800
2022-05-04	21.750	21.750	20.850	20.850	14.531	1,000
2022-05-02	21.500	21.500	21.500	21.500	14.984	600
2022-04-28	21.950	22.000	21.950	22.000	15.332	500
2022-04-22	24.850	24.850	23.800	23.800	16.586	200
2022-04-21	21.900	21.900	21.900	21.900	15.262	600
2022-04-20	22.000	22.000	20.650	21.900	15.262	13,300
2022-04-19	22.550	22.550	22.000	22.000	15.332	2,900
2022-04-18	22.000	22.000	22.000	22.000	15.332	100
2022-04-04	25.850	25.850	25.850	25.850	18.015	400
2022-03-30	25.850	25.850	25.850	25.850	18.015	100
2022-03-25	25.000	25.000	25.000	25.000	17.423	100
2022-03-24	24.950	25.000	24.950	25.000	17.423	1,500
2022-03-23	23.950	27.900	23.950	25.950	18.085	1,000
2022-03-21	21.000	21.000	21.000	21.000	14.635	700
2022-03-16	21.000	21.000	21.000	21.000	14.635	2,000
2022-03-07	22.250	22.250	22.200	22.200	15.471	1,000
2022-03-02	23.000	23.000	23.000	23.000	16.029	4,600
2022-03-01	20.500	25.800	20.500	25.800	17.980	2,400
2022-02-23	26.000	26.000	26.000	26.000	18.120	1,000
2022-02-14	26.250	26.250	26.200	26.200	18.259	2,200
2022-02-09	26.250	26.250	26.250	26.250	18.294	500
2022-02-03	26.250	26.250	26.250	26.250	18.294	200
2022-01-27	26.250	26.250	26.250	26.250	18.294	100
2022-01-26	26.650	26.650	26.600	26.600	18.538	500
2022-01-20	28.000	28.000	27.950	28.000	19.514	1,200
2022-01-18	26.200	26.200	26.200	26.200	18.259	300
2022-01-14	27.950	28.250	27.950	28.250	19.688	500
2022-01-13	27.950	27.950	27.950	27.950	19.479	300
2022-01-10	28.600	28.600	28.600	28.600	19.932	3,300
2022-01-07	27.000	27.000	27.000	27.000	18.817	300
2022-01-05	28.850	28.850	28.850	28.850	20.106	100
2021-12-28	27.250	27.250	27.200	27.200	18.956	1,000
2021-12-24	27.000	27.000	27.000	27.000	18.817	200
2021-12-16	27.950	27.950	27.500	27.500	19.165	182,900
2021-12-15	27.200	27.200	27.000	27.000	18.817	1,800
2021-12-09	27.150	27.150	27.150	27.150	18.921	1,400
2021-12-07	27.250	27.250	27.250	27.250	18.991	1,400
2021-12-06	27.500	28.950	27.250	27.250	18.991	1,000
2021-12-03	27.250	27.250	27.250	27.250	18.991	7,600
2021-12-01	27.250	27.250	27.250	27.250	18.991	1,000
2021-11-29	27.250	27.500	27.250	27.250	18.991	2,200
2021-11-26	28.200	28.200	28.200	28.200	19.653	2,600
2021-11-25	28.000	28.000	28.000	28.000	19.514	1,600
2021-11-19	27.900	27.900	27.250	27.250	18.991	1,000
2021-11-18	28.000	28.000	28.000	28.000	19.514	900
2021-11-17	28.500	28.500	28.500	28.500	19.862	1,600
2021-11-16	28.000	28.000	28.000	28.000	19.514	3,300
2021-11-12	28.050	28.050	28.000	28.000	19.514	5,100

← NewerPage 12 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.