LMG Stock Price History - LMG Corp.

Advanced Filters
Best Day
₱0.360
July 16, 2025
Worst Day
₱0.170
May 27, 2025
Average Volume
4.0M
Daily Average
Most Traded
201.0M
May 29, 2025
Date Close High Low Volume Value Change Change %
Jul 16, 2025 ₱0.360 ₱0.400 ₱0.300 670,000 ₱237,800.00 +0.01 +2.86%
Jul 15, 2025 ₱0.350 ₱0.350 ₱0.350 0 ₱0.00 0.00 0.00%
Jul 14, 2025 ₱0.350 ₱0.350 ₱0.350 30,000 ₱10,500.00 0.00 0.00%
Jul 11, 2025 ₱0.350 ₱0.360 ₱0.240 450,000 ₱135,800.00 +0.16 +45.83%
Jul 10, 2025 ₱0.240 ₱0.240 ₱0.240 0 ₱0.00 0.00 0.00%
Jul 09, 2025 ₱0.240 ₱0.240 ₱0.240 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱0.240 ₱0.240 ₱0.240 0 ₱0.00 0.00 0.00%
Jul 07, 2025 ₱0.240 ₱0.240 ₱0.230 130,000 ₱30,200.00 0.00 0.00%
Jul 04, 2025 ₱0.240 ₱0.240 ₱0.240 0 ₱0.00 0.00 0.00%
Jul 03, 2025 ₱0.240 ₱0.240 ₱0.220 80,000 ₱19,200.00 +0.02 +9.09%
Jul 02, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jul 01, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 30, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 27, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 26, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 25, 2025 ₱0.220 ₱0.220 ₱0.220 90,000 ₱19,800.00 0.00 0.00%
Jun 24, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 23, 2025 ₱0.220 ₱0.220 ₱0.220 290,000 ₱63,800.00 0.00 0.00%
Jun 20, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 19, 2025 ₱0.220 ₱0.220 ₱0.220 250,000 ₱55,000.00 0.00 0.00%
Jun 18, 2025 ₱0.220 ₱0.220 ₱0.220 10,000 ₱2,200.00 0.00 0.00%
Jun 17, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 16, 2025 ₱0.220 ₱0.220 ₱0.220 20,000 ₱4,400.00 0.00 0.00%
Jun 13, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 11, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 10, 2025 ₱0.220 ₱0.220 ₱0.220 370,000 ₱81,400.00 0.00 0.00%
Jun 09, 2025 ₱0.220 ₱0.220 ₱0.220 0 ₱0.00 0.00 0.00%
Jun 05, 2025 ₱0.220 ₱0.220 ₱0.220 210,000 ₱47,060.00 -0.01 -4.35%
Jun 04, 2025 ₱0.230 ₱0.230 ₱0.210 3,810,000 ₱838,920.00 +0.02 +9.52%
Jun 03, 2025 ₱0.210 ₱0.210 ₱0.210 0 ₱0.00 0.00 0.00%
Jun 02, 2025 ₱0.210 ₱0.210 ₱0.210 10,000 ₱2,100.00 0.00 0.00%
May 30, 2025 ₱0.210 ₱0.210 ₱0.210 20,000 ₱4,200.00 0.00 0.00%
May 29, 2025 ₱0.210 ₱0.217 ₱0.155 200,970,000 ₱37,492,000.00 +0.04 +16.67%
May 28, 2025 ₱0.180 ₱0.180 ₱0.170 10,000 ₱1,800.00 +0.01 +5.88%
May 27, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 26, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 23, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 22, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 21, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 20, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 19, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 16, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 15, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 14, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 13, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 09, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 08, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 07, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 06, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 05, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
May 02, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
Apr 30, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
Apr 29, 2025 ₱0.170 ₱0.170 ₱0.170 0 ₱0.00 0.00 0.00%
Apr 28, 2025 ₱0.170 ₱0.180 ₱0.170 20,000 ₱3,400.00 -0.01 -5.56%
Apr 25, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
Apr 24, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
Apr 23, 2025 ₱0.180 ₱0.214 ₱0.180 35,250,000 ₱6,345,010.00 -0.03 -15.89%
Apr 22, 2025 ₱0.214 ₱0.214 ₱0.214 0 ₱0.00 0.00 0.00%
Apr 21, 2025 ₱0.214 ₱0.214 ₱0.214 0 ₱0.00 0.00 0.00%
Apr 16, 2025 ₱0.214 ₱0.214 ₱0.214 0 ₱0.00 0.00 0.00%
Advanced Filters

Narrow down the LMG historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks