Liberty Flour Mills Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	15.640	15.640	15.640	15.640	11.788	200
2024-07-10	14.080	15.660	14.080	15.640	11.788	700
2024-07-05	15.200	15.200	15.200	15.200	11.456	3,700
2024-06-28	15.100	15.100	15.100	15.100	11.381	600
2024-06-26	15.500	15.500	14.700	14.700	11.080	500
2024-06-25	14.980	15.000	14.980	15.000	11.306	400
2024-06-24	15.000	15.000	15.000	15.000	11.306	200
2024-06-21	15.000	15.000	15.000	15.000	11.306	1,900
2024-06-20	17.500	17.500	15.040	15.040	11.336	2,300
2024-06-19	16.020	16.020	16.000	16.000	12.059	200
2024-06-18	18.800	18.800	15.300	15.860	11.954	5,600
2024-06-13	18.800	18.800	18.700	18.800	13.902	1,200
2024-06-11	18.300	18.500	18.300	18.500	13.680	700
2024-06-10	19.360	19.360	18.060	18.920	13.991	12,100
2024-06-07	16.300	19.780	16.200	18.980	14.035	13,900
2024-06-06	14.480	16.200	14.480	16.200	11.979	19,900
2024-06-05	15.360	15.420	15.360	15.420	11.402	2,000
2024-06-04	15.280	15.280	15.280	15.280	11.299	400
2024-06-03	15.000	15.000	15.000	15.000	11.092	100
2024-05-31	15.400	15.500	15.400	15.400	11.388	2,300
2024-05-30	13.600	16.640	13.600	15.600	11.536	15,000
2024-05-29	12.480	12.480	12.480	12.480	9.228	800
2024-05-22	13.600	14.080	13.600	13.600	10.057	1,200
2024-05-21	13.840	14.300	13.600	13.600	10.057	27,200
2024-05-20	13.900	13.920	13.300	13.300	9.835	3,800
2024-05-16	13.020	13.020	13.000	13.000	9.613	3,000
2024-05-14	13.040	13.040	13.000	13.000	9.613	3,000
2024-05-07	13.900	13.960	13.900	13.960	10.323	2,000
2024-04-26	14.420	14.420	14.420	14.420	10.663	3,000
2024-04-24	14.400	14.400	14.400	14.400	10.648	17,900
2024-04-23	14.720	14.720	14.720	14.720	10.885	100
2024-04-22	14.760	14.760	13.000	13.000	9.613	1,800
2024-04-19	12.020	13.000	12.020	13.000	9.613	500
2024-04-18	12.120	12.120	12.000	12.000	8.873	17,600
2024-04-16	12.120	12.120	12.000	12.000	8.873	5,000
2024-04-15	14.880	14.900	14.880	14.900	11.018	1,000
2024-04-11	14.960	14.960	14.960	14.960	11.062	900
2024-04-08	12.100	12.120	12.100	12.120	8.962	1,400
2024-04-02	14.240	14.240	14.240	14.240	10.530	100
2024-03-19	14.020	14.020	14.020	14.020	10.367	600
2024-03-18	14.000	14.000	14.000	14.000	10.352	6,600
2024-03-13	13.500	13.500	13.500	13.500	9.983	100
2024-03-12	12.140	12.500	12.060	12.060	8.918	2,400
2024-03-07	13.500	13.500	13.500	13.500	9.983	800
2024-03-05	13.500	13.500	13.000	13.000	9.613	2,400
2024-03-01	13.500	13.500	13.480	13.500	9.983	800
2024-02-27	13.580	13.580	13.500	13.500	9.983	700
2024-02-23	13.560	13.560	13.560	13.560	10.027	100
2024-02-21	14.880	14.880	14.880	14.880	11.003	200
2024-02-20	15.180	15.180	13.500	13.500	9.983	1,600
2024-02-19	13.520	13.520	13.520	13.520	9.997	300
2024-02-15	14.000	15.980	14.000	15.980	11.817	1,500
2024-02-14	14.000	14.000	14.000	14.000	10.352	700
2024-02-13	15.980	15.980	14.760	14.760	10.914	500
2024-02-12	14.000	14.000	14.000	14.000	10.352	100
2024-02-08	15.980	15.980	14.700	14.700	10.870	200
2024-02-07	13.100	14.000	13.000	13.000	9.613	2,000
2024-01-15	15.000	15.000	15.000	15.000	11.092	300
2024-01-02	15.900	15.960	12.180	15.960	11.802	1,900
2023-12-22	15.980	15.980	15.980	15.980	11.817	100

← NewerPage 9 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.