Liberty Flour Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	25.400	26.100	25.350	26.100	23.646	4,300
2025-10-06	25.450	25.450	25.400	25.400	23.012	2,400
2025-10-03	25.000	25.450	24.500	25.450	23.058	4,600
2025-10-02	27.000	27.000	25.000	25.500	23.103	8,900
2025-10-01	27.200	27.200	27.100	27.100	24.552	900
2025-09-30	27.350	27.350	27.250	27.250	24.688	1,500
2025-09-29	27.500	27.500	27.350	27.350	24.779	3,600
2025-09-26	27.500	27.500	27.500	27.500	24.915	600
2025-09-25	28.200	28.200	27.550	27.550	24.960	1,100
2025-09-24	28.200	28.200	28.050	28.050	25.413	1,900
2025-09-23	28.850	28.850	28.200	28.200	25.549	4,400
2025-09-22	26.950	29.500	26.950	28.900	26.183	14,100
2025-09-19	26.500	27.000	26.500	26.950	24.417	10,500
2025-09-18	25.600	26.500	25.600	26.500	24.009	27,000
2025-09-17	25.200	25.650	25.200	25.450	23.058	30,500
2025-09-16	24.500	25.000	24.400	25.000	22.650	25,500
2025-09-15	25.000	25.000	24.500	24.500	22.197	9,000
2025-09-12	25.300	25.300	25.000	25.000	22.650	5,100
2025-09-11	25.300	25.300	24.000	24.400	22.106	3,900
2025-09-10	24.800	25.300	24.500	25.300	22.922	4,100
2025-09-09	25.250	25.450	25.250	25.450	23.058	2,000
2025-09-08	25.200	25.250	25.000	25.000	22.650	7,100
2025-09-05	25.200	25.200	24.800	25.200	22.831	2,200
2025-09-04	25.200	25.200	24.600	25.150	22.786	7,300
2025-09-03	25.450	25.450	24.600	24.600	22.287	2,400
2025-09-02	25.350	25.400	25.350	25.350	22.967	4,800
2025-09-01	25.250	25.350	25.200	25.350	22.967	3,600
2025-08-29	24.200	25.250	24.200	25.250	22.876	200
2025-08-28	25.250	25.250	25.250	25.250	22.876	300
2025-08-27	25.300	25.300	23.000	25.250	22.876	3,500
2025-08-26	25.300	25.300	25.300	25.300	22.922	1,100
2025-08-22	25.250	25.300	25.250	25.300	22.922	1,000
2025-08-20	25.300	25.300	24.050	24.050	21.789	1,900
2025-08-19	25.300	25.300	24.300	25.250	22.876	2,500
2025-08-18	25.300	25.300	25.250	25.300	22.922	5,700
2025-08-15	25.100	25.300	25.100	25.300	22.922	1,900
2025-08-14	24.300	24.750	24.300	24.750	22.423	2,100
2025-08-13	24.500	24.750	24.500	24.500	22.197	1,400
2025-08-12	24.750	24.750	24.500	24.500	22.197	900
2025-08-11	25.000	25.000	24.750	24.750	22.423	5,300
2025-08-08	25.000	25.000	24.750	24.750	22.423	2,000
2025-08-07	25.350	25.500	25.000	25.000	22.650	3,100
2025-08-06	24.900	25.450	24.900	25.400	23.012	5,800
2025-08-05	22.100	25.450	22.100	24.900	22.559	21,300
2025-08-04	23.900	24.800	23.900	24.800	22.469	1,300
2025-08-01	24.800	24.800	24.500	24.500	22.197	200
2025-07-31	24.100	24.500	24.050	24.050	21.789	10,200
2025-07-29	24.500	24.500	24.300	24.300	22.016	1,800
2025-07-28	24.500	24.500	23.500	24.300	22.016	3,700
2025-07-25	24.400	24.400	24.400	24.400	22.106	6,200
2025-07-24	24.250	24.250	23.550	24.050	21.789	9,900
2025-07-23	24.000	24.400	22.000	24.250	21.970	10,900
2025-07-22	23.400	24.350	23.250	24.000	21.744	1,300
2025-07-21	23.400	24.350	23.400	23.400	21.200	4,800
2025-07-18	24.000	24.350	24.000	24.350	22.061	2,600
2025-07-17	23.400	24.000	23.400	24.000	21.744	900
2025-07-16	23.700	24.350	23.700	24.350	22.061	2,000
2025-07-15	23.700	23.700	23.700	23.700	21.472	600
2025-07-14	24.300	24.300	23.700	23.700	21.472	3,100
2025-07-11	24.400	24.400	24.400	24.400	22.106	3,500

← NewerPage 5 of 13 · 729 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.