LFM Properties Corporation (PSE:LPC)
Philippines
· Delayed Price · Currency is PHP 0.0390
+0.0010 (2.63%)
At close: Dec 5, 2025
LFM Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 300,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 200,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 100,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 900,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.67% | 400,000 |
| Nov 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -4.00% | 130,000 |
| Nov 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.66% | 190,000 |
| Nov 5, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.92% | 650,000 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Nov 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -17.74% | 710,000 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.62% | 1,850,000 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 30,000 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 40,000 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Oct 17, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -5.80% | 100,000 |
| Oct 16, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -2.82% | 1,350,000 |
| Oct 15, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 18.33% | 4,490,000 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 150,000 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 30,000 |
| Oct 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.06% | 1,050,000 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 20,000 |
| Oct 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 280,000 |
| Oct 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 50,000 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,000 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 40,000 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 70,000 |
| Sep 26, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -4.69% | 1,230,000 |