LPC Stock Price History - LFM Properties Corporation
Best Day (1Y)
₱0.0710
October 15, 2025
Worst Day (1Y)
₱0.0350
August 22, 2025
Average Volume (1Y)
239K
Daily Average
Most Traded (1Y)
18.18M
September 05, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.0380 | ₱0.0400 | ₱0.0380 | 200K shares | ₱8K | -₱0.00 | -5.00% |
| Nov 26, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0390 | 100K shares | ₱4K | +₱0.00 | +2.56% |
| Nov 20, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 100K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 500K shares | ₱20K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 200K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.0390 | ₱0.0390 | ₱0.0390 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.0390 | ₱0.0400 | ₱0.0390 | 900K shares | ₱35K | -₱0.00 | -2.50% |
| Nov 11, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.0400 | ₱0.0480 | ₱0.0400 | 400K shares | ₱16K | -₱0.01 | -16.67% |
| Nov 07, 2025 | ₱0.0480 | ₱0.0550 | ₱0.0480 | 130K shares | ₱6K | -₱0.00 | -4.00% |
| Nov 06, 2025 | ₱0.0500 | ₱0.0550 | ₱0.0480 | 190K shares | ₱9K | -₱0.00 | -5.66% |
| Nov 05, 2025 | ₱0.0530 | ₱0.0550 | ₱0.0470 | 650K shares | ₱32K | +₱0.00 | +3.92% |
| Nov 04, 2025 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.0510 | ₱0.0620 | ₱0.0510 | 710K shares | ₱37K | -₱0.01 | -17.74% |
| Oct 30, 2025 | ₱0.0620 | ₱0.0620 | ₱0.0620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.0620 | ₱0.0620 | ₱0.0620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.0620 | ₱0.0620 | ₱0.0620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.0620 | ₱0.0650 | ₱0.0620 | 1.85M shares | ₱117K | -₱0.00 | -4.62% |
| Oct 24, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.0650 | ₱0.0670 | ₱0.0650 | 30K shares | ₱2K | -₱0.00 | -2.99% |
| Oct 22, 2025 | ₱0.0670 | ₱0.0670 | ₱0.0650 | 40K shares | ₱3K | +₱0.00 | +3.08% |
| Oct 21, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 10K shares | ₱650 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 10K shares | ₱650 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.0650 | ₱0.0690 | ₱0.0540 | 100K shares | ₱6K | -₱0.00 | -5.80% |
| Oct 16, 2025 | ₱0.0690 | ₱0.0770 | ₱0.0600 | 1.35M shares | ₱96K | -₱0.00 | -2.82% |
| Oct 15, 2025 | ₱0.0710 | ₱0.0780 | ₱0.0600 | 4.49M shares | ₱303K | +₱0.01 | +18.33% |
| Oct 14, 2025 | ₱0.0600 | ₱0.0650 | ₱0.0600 | 150K shares | ₱9K | -₱0.00 | -7.69% |
| Oct 13, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 30K shares | ₱2K | -₱0.00 | -2.99% |
| Oct 09, 2025 | ₱0.0670 | ₱0.0670 | ₱0.0550 | 1.05M shares | ₱58K | +₱0.01 | +8.06% |
| Oct 08, 2025 | ₱0.0620 | ₱0.0620 | ₱0.0620 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.0620 | ₱0.0620 | ₱0.0600 | 20K shares | ₱1K | +₱0.00 | +3.33% |
| Oct 06, 2025 | ₱0.0600 | ₱0.0650 | ₱0.0600 | 280K shares | ₱17K | -₱0.00 | -7.69% |
| Oct 03, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0610 | 50K shares | ₱3K | +₱0.00 | +6.56% |
| Oct 02, 2025 | ₱0.0610 | ₱0.0610 | ₱0.0610 | 80K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.0610 | ₱0.0620 | ₱0.0610 | 40K shares | ₱2K | -₱0.00 | -1.61% |
| Sep 30, 2025 | ₱0.0620 | ₱0.0620 | ₱0.0620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.0620 | ₱0.0640 | ₱0.0600 | 70K shares | ₱4K | +₱0.00 | +1.64% |
| Sep 26, 2025 | ₱0.0610 | ₱0.0660 | ₱0.0540 | 1.23M shares | ₱70K | -₱0.00 | -4.69% |
| Sep 25, 2025 | ₱0.0640 | ₱0.0660 | ₱0.0640 | 110K shares | ₱6K | -₱0.00 | -3.03% |
| Sep 24, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0610 | 400K shares | ₱25K | +₱0.01 | +8.20% |
| Sep 19, 2025 | ₱0.0610 | ₱0.0800 | ₱0.0610 | 1.18M shares | ₱79K | +₱0.00 | +3.39% |
| Sep 18, 2025 | ₱0.0590 | ₱0.0710 | ₱0.0550 | 1.32M shares | ₱82K | +₱0.00 | +7.27% |
| Sep 17, 2025 | ₱0.0550 | ₱0.0580 | ₱0.0530 | 430K shares | ₱23K | -₱0.00 | -5.17% |
| Sep 16, 2025 | ₱0.0580 | ₱0.0640 | ₱0.0510 | 370K shares | ₱21K | -₱0.01 | -9.38% |
| Sep 15, 2025 | ₱0.0640 | ₱0.0660 | ₱0.0560 | 510K shares | ₱31K | -₱0.00 | -5.88% |
| Sep 12, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0630 | 270K shares | ₱17K | +₱0.01 | +7.94% |
| Sep 11, 2025 | ₱0.0630 | ₱0.0690 | ₱0.0630 | 190K shares | ₱12K | -₱0.01 | -8.70% |
| Sep 10, 2025 | ₱0.0690 | ₱0.0720 | ₱0.0580 | 390K shares | ₱26K | +₱0.00 | +6.15% |
| Sep 09, 2025 | ₱0.0650 | ₱0.0670 | ₱0.0570 | 370K shares | ₱23K | +₱0.00 | +3.17% |
| Sep 08, 2025 | ₱0.0630 | ₱0.0720 | ₱0.0570 | 810K shares | ₱52K | -₱0.00 | -5.97% |
| Sep 05, 2025 | ₱0.0670 | ₱0.0910 | ₱0.0590 | 18.18M shares | ₱1.33 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.0670 | ₱0.0670 | ₱0.0420 | 6.90M shares | ₱377K | +₱0.03 | +48.89% |
| Sep 03, 2025 | ₱0.0450 | ₱0.0450 | ₱0.0400 | 100K shares | ₱5K | +₱0.01 | +12.50% |
| Sep 02, 2025 | ₱0.0400 | ₱0.0440 | ₱0.0400 | 100K shares | ₱4K | -₱0.00 | -9.09% |
| Sep 01, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0440 | 100K shares | ₱4K | +₱0.00 | +4.76% |
| Aug 29, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 1.70M shares | ₱71K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0350 | 100K shares | ₱4K | +₱0.01 | +20.00% |
| Aug 22, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 100K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 200K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.0350 | ₱0.0380 | ₱0.0350 | 200K shares | ₱7K | -₱0.00 | -7.89% |
| Jul 21, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0350 | 100K shares | ₱4K | +₱0.00 | +8.57% |
| Jul 16, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.0350 | ₱0.0360 | ₱0.0350 | 300K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.0350 | ₱0.0350 | ₱0.0350 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.0350 | ₱0.0380 | ₱0.0350 | 300K shares | ₱11K | -₱0.00 | -7.89% |
| Jul 03, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.0380 | ₱0.0380 | ₱0.0380 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.0380 | ₱0.0410 | ₱0.0380 | 300K shares | ₱12K | -₱0.00 | -7.32% |
| Jun 19, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0410 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.0410 | ₱0.0430 | ₱0.0410 | 100K shares | ₱4K | -₱0.00 | -4.65% |
| May 05, 2025 | ₱0.0430 | ₱0.0430 | ₱0.0430 | 100K shares | ₱4K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.0430 | ₱0.0430 | ₱0.0400 | 100K shares | ₱4K | +₱0.00 | +7.50% |
| Apr 30, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.0400 | ₱0.0420 | ₱0.0400 | 100K shares | ₱4K | -₱0.00 | -4.76% |
| Apr 28, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0400 | 200K shares | ₱8K | +₱0.00 | +5.00% |
| Apr 25, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.0400 | ₱0.0410 | ₱0.0400 | 200K shares | ₱8K | -₱0.00 | -2.44% |
| Apr 23, 2025 | ₱0.0410 | ₱0.0420 | ₱0.0410 | 1.30M shares | ₱54K | -₱0.00 | -2.38% |
| Apr 22, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.0420 | ₱0.0470 | ₱0.0420 | 200K shares | ₱9K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 100K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.0420 | ₱0.0460 | ₱0.0420 | 100K shares | ₱4K | -₱0.00 | -8.70% |
| Apr 04, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0410 | 300K shares | ₱14K | +₱0.01 | +12.20% |
| Mar 21, 2025 | ₱0.0410 | ₱0.0410 | ₱0.0400 | 300K shares | ₱12K | +₱0.00 | +2.50% |
| Mar 20, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.0400 | ₱0.0440 | ₱0.0400 | 400K shares | ₱16K | -₱0.00 | -9.09% |
| Mar 17, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0430 | 300K shares | ₱13K | +₱0.00 | +2.33% |
| Mar 10, 2025 | ₱0.0430 | ₱0.0430 | ₱0.0430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.0430 | ₱0.0430 | ₱0.0430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.0430 | ₱0.0430 | ₱0.0430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.0430 | ₱0.0430 | ₱0.0430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.0430 | ₱0.0470 | ₱0.0430 | 100K shares | ₱4K | -₱0.00 | -8.51% |
| Mar 03, 2025 | ₱0.0470 | ₱0.0470 | ₱0.0400 | 200K shares | ₱9K | +₱0.01 | +17.50% |
| Feb 28, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.0400 | ₱0.0400 | ₱0.0400 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.0400 | ₱0.0420 | ₱0.0320 | 400K shares | ₱15K | -₱0.00 | -4.76% |
| Feb 24, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.0420 | ₱0.0420 | ₱0.0420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.0420 | ₱0.0430 | ₱0.0420 | 100K shares | ₱4K | -₱0.00 | -2.33% |
| Feb 10, 2025 | ₱0.0430 | ₱0.0430 | ₱0.0430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.0430 | ₱0.0430 | ₱0.0430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.0430 | ₱0.0460 | ₱0.0430 | 100K shares | ₱4K | -₱0.00 | -6.52% |
| Feb 05, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.0460 | ₱0.0460 | ₱0.0460 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.0460 | ₱0.0480 | ₱0.0460 | 200K shares | ₱9K | -₱0.00 | -4.17% |
| Jan 31, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 100K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.0480 | ₱0.0480 | ₱0.0480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.0480 | ₱0.0530 | ₱0.0480 | 20K shares | ₱1K | -₱0.00 | -9.43% |
| Jan 15, 2025 | ₱0.0530 | ₱0.0590 | ₱0.0530 | 30K shares | ₱2K | -₱0.01 | -10.17% |
| Jan 14, 2025 | ₱0.0590 | ₱0.0590 | ₱0.0500 | 40K shares | ₱2K | +₱0.01 | +18.00% |
| Jan 13, 2025 | ₱0.0500 | ₱0.0510 | ₱0.0480 | 100K shares | ₱5K | -₱0.00 | -1.96% |
| Jan 10, 2025 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 10K shares | ₱510 | +₱0.00 | +2.00% |
| Jan 08, 2025 | ₱0.0500 | ₱0.0500 | ₱0.0440 | 200K shares | ₱10K | +₱0.01 | +13.64% |
| Jan 07, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.0440 | ₱0.0440 | ₱0.0440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.0440 | ₱0.0450 | ₱0.0440 | 200K shares | ₱9K | -₱0.00 | -2.22% |
| Jan 02, 2025 | ₱0.0450 | ₱0.0450 | ₱0.0450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.0450 | ₱0.0450 | ₱0.0450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.0450 | ₱0.0450 | ₱0.0450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.0450 | ₱0.0490 | ₱0.0450 | 400K shares | ₱19K | -₱0.00 | -8.16% |
| Dec 20, 2024 | ₱0.0490 | ₱0.0490 | ₱0.0490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.0490 | ₱0.0500 | ₱0.0490 | 120K shares | ₱6K | -₱0.00 | -7.55% |
| Dec 18, 2024 | ₱0.0530 | ₱0.0530 | ₱0.0500 | 30K shares | ₱2K | +₱0.00 | +6.00% |
| Dec 17, 2024 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.0500 | ₱0.0500 | ₱0.0500 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.0500 | ₱0.0540 | ₱0.0500 | 330K shares | ₱17K | -₱0.00 | -7.41% |
| Dec 11, 2024 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.0540 | ₱0.0540 | ₱0.0540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.0540 | ₱0.0540 | ₱0.0510 | 1.22M shares | ₱65K | +₱0.00 | +5.88% |
| Dec 05, 2024 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 10K shares | ₱510 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.0510 | ₱0.0540 | ₱0.0510 | 10K shares | ₱510 | -₱0.00 | -5.56% |
| Dec 03, 2024 | ₱0.0540 | ₱0.0550 | ₱0.0540 | 200K shares | ₱11K | +₱0.00 | +5.88% |
| Dec 02, 2024 | ₱0.0510 | ₱0.0510 | ₱0.0510 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the LPC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where LPC sits within its recent range.
Price & Volume Charts
Visual representation of LPC historical performance for the selected period
Historical Price Chart
The chart displays LPC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in LPC price history for the selected period
Nov
2025
November 03, 2025
Biggest Daily Loss
₱0.0510
(-17.74%)
Single-day loss of -17.74% with ₱0.01 price decrease, the largest percentage drop in this period, with 710K shares traded during the decline
Oct
2025
October 15, 2025
Highest Price
₱0.0710
Peak price of ₱0.0710 reached during this period, representing the stock's maximum value, with 4.49M shares traded and +18.33% price movement on that day
Sep
2025
September 05, 2025
Highest Trading Volume
₱0.0670
18.18M Shares (₱1.22M total value)
Most actively traded day with 18.18M shares (₱1.22M total value) at ₱0.0670 per share, indicating peak investor activity
Sep
2025
September 04, 2025
Biggest Daily Gain
₱0.0670
(+48.89%)
Single-day gain of 48.89% with ₱0.03 price increase, the largest percentage rise in this period, with 6.90M shares changing hands
Aug
2025
August 22, 2025
Lowest Price
₱0.0350
Lowest price of ₱0.0350 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of LPC price movements for the selected period
Long-Term Trend (MA200)
Bearish
LPC is trading 15.74% below the 200-day Moving Average (₱0.0500). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
LPC showed high volatility with a standard deviation of 5.43% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, LPC recorded 31 positive days, 44 negative days, and 168 unchanged days, resulting in a win rate of 12.8% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.04
The trading range spread for LPC was ₱0.04, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to LPC by sector and industry.
Historical Price Data FAQs
Common questions about LPC stock price history page
What is the LPC stock price history page?
The LPC stock price history page provides comprehensive historical trading data for LFM Properties Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is LPC's 52-week trading range?
LPC has traded between ₱0.04 and ₱0.07 over the past 52 weeks for LFM Properties Corporation, representing a price range of 102.9%. Currently trading at ₱0.04, the stock is 8.6% above its 52-week low and 46.5% below its 52-week high.
How has LPC performed year-to-date (YTD)?
Year-to-date in 2025, LPC has declined 15.6% from ₱0.05 to ₱0.04 for LFM Properties Corporation. The stock reached a YTD high of ₱0.07 and a low of ₱0.04.
What is LPC's 50-day moving average (MA50)?
The 50-day moving average for LFM Properties Corporation (LPC) is ₱0.06. The stock is currently trading below this level at ₱0.04, which is 31.2% below the 50-day MA.
What is LPC's 200-day moving average (MA200)?
The 200-day moving average for LFM Properties Corporation (LPC) is ₱0.05. The stock is currently trading below this key long-term indicator at ₱0.04, which is 15.7% below the 200-day MA.