Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.620	2.630	2.580	2.600	2.269	379,000
2024-08-01	2.600	2.610	2.600	2.610	2.278	86,000
2024-07-31	2.610	2.650	2.580	2.600	2.269	370,000
2024-07-30	2.640	2.650	2.610	2.610	2.278	50,000
2024-07-29	2.640	2.640	2.640	2.640	2.304	18,000
2024-07-26	2.600	2.650	2.600	2.650	2.313	43,000
2024-07-25	2.660	2.660	2.610	2.610	2.278	54,000
2024-07-23	2.640	2.680	2.600	2.660	2.322	458,000
2024-07-22	2.640	2.650	2.630	2.640	2.304	712,000
2024-07-19	2.670	2.680	2.640	2.680	2.339	131,000
2024-07-18	2.680	2.680	2.650	2.660	2.322	356,000
2024-07-17	2.660	2.680	2.650	2.680	2.339	342,000
2024-07-16	2.680	2.680	2.660	2.670	2.331	87,000
2024-07-15	2.640	2.700	2.630	2.680	2.339	349,000
2024-07-12	2.640	2.640	2.640	2.640	2.304	35,000
2024-07-11	2.600	2.640	2.600	2.600	2.269	59,000
2024-07-10	2.640	2.640	2.580	2.580	2.252	346,000
2024-07-09	2.610	2.640	2.610	2.640	2.304	248,000
2024-07-08	2.640	2.650	2.610	2.610	2.278	55,000
2024-07-05	2.610	2.620	2.600	2.600	2.269	1,205,000
2024-07-04	2.580	2.650	2.580	2.600	2.269	172,000
2024-07-03	2.600	2.640	2.580	2.610	2.278	875,000
2024-07-02	2.630	2.630	2.600	2.600	2.269	151,000
2024-07-01	2.600	2.630	2.580	2.630	2.296	1,428,000
2024-06-28	2.600	2.600	2.600	2.600	2.269	189,000
2024-06-27	2.620	2.620	2.560	2.600	2.269	322,000
2024-06-26	2.600	2.600	2.580	2.600	2.269	109,000
2024-06-25	2.600	2.620	2.580	2.600	2.269	28,000
2024-06-24	2.600	2.610	2.550	2.600	2.269	342,000
2024-06-21	2.600	2.620	2.600	2.600	2.269	255,000
2024-06-20	2.600	2.610	2.550	2.600	2.269	403,000
2024-06-19	2.620	2.620	2.560	2.600	2.269	246,000
2024-06-18	2.610	2.640	2.600	2.620	2.287	171,000
2024-06-14	2.650	2.650	2.550	2.620	2.287	365,000
2024-06-13	2.650	2.650	2.560	2.570	2.243	332,000
2024-06-11	2.650	2.650	2.600	2.600	2.269	230,000
2024-06-10	2.650	2.650	2.600	2.650	2.313	195,000
2024-06-07	2.650	2.680	2.600	2.650	2.313	971,000
2024-06-06	2.700	2.800	2.650	2.650	2.313	1,611,000
2024-06-05	2.660	2.700	2.660	2.680	2.339	241,000
2024-06-04	2.820	2.820	2.650	2.650	2.313	2,619,000
2024-06-03	2.840	2.840	2.800	2.820	2.462	470,000
2024-05-31	2.790	2.820	2.780	2.820	2.462	571,000
2024-05-30	2.820	2.840	2.790	2.820	2.462	745,000
2024-05-29	2.790	2.820	2.780	2.820	2.462	672,000
2024-05-28	2.790	2.820	2.790	2.800	2.444	698,000
2024-05-27	2.790	2.800	2.790	2.790	2.435	62,000
2024-05-24	2.800	2.800	2.770	2.790	2.435	194,000
2024-05-23	2.800	2.800	2.790	2.800	2.444	527,000
2024-05-22	2.820	2.820	2.800	2.820	2.462	113,000
2024-05-21	2.820	2.820	2.790	2.800	2.444	241,000
2024-05-20	2.820	2.830	2.810	2.820	2.462	231,000
2024-05-17	2.790	2.820	2.790	2.790	2.435	483,000
2024-05-16	2.790	2.790	2.770	2.780	2.427	96,000
2024-05-15	2.780	2.790	2.750	2.760	2.409	88,000
2024-05-14	2.780	2.790	2.750	2.790	2.435	36,000
2024-05-13	2.750	2.800	2.750	2.770	2.418	122,000
2024-05-10	2.790	2.790	2.750	2.750	2.400	2,024,000
2024-05-09	2.770	2.780	2.750	2.780	2.427	14,000
2024-05-08	2.760	2.780	2.740	2.780	2.427	325,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.1800 PHP
2025-04-10	0.1500 PHP
2024-04-16	0.1500 PHP
2023-04-13	0.0300 PHP
2022-04-19	0.1120 PHP
2021-04-13	0.2500 PHP
2020-03-31	0.2500 PHP
2019-03-21	0.2000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.