Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	2.740	2.760	2.730	2.750	2.400	277,000
2024-05-06	2.740	2.750	2.700	2.730	2.383	233,000
2024-05-03	2.700	2.720	2.700	2.700	2.357	1,076,000
2024-05-02	2.690	2.700	2.670	2.700	2.357	61,000
2024-04-30	2.750	2.750	2.700	2.700	2.357	65,000
2024-04-29	2.730	2.750	2.730	2.740	2.392	125,000
2024-04-26	2.700	2.730	2.680	2.730	2.383	54,000
2024-04-25	2.670	2.750	2.670	2.700	2.357	105,000
2024-04-24	2.650	2.700	2.650	2.700	2.357	112,000
2024-04-23	2.750	2.750	2.640	2.690	2.348	158,000
2024-04-22	2.700	2.760	2.700	2.700	2.357	413,000
2024-04-19	2.700	2.750	2.600	2.700	2.357	1,343,000
2024-04-18	2.700	2.750	2.650	2.700	2.357	317,000
2024-04-17	2.590	2.700	2.590	2.640	2.304	659,000
2024-04-16	2.780	2.780	2.580	2.630	2.296	914,000
2024-04-15	2.920	2.950	2.850	2.860	2.365	1,511,000
2024-04-12	2.940	2.980	2.920	2.930	2.423	1,489,000
2024-04-11	2.940	2.950	2.900	2.930	2.423	320,000
2024-04-08	2.930	3.000	2.920	2.950	2.440	2,170,000
2024-04-05	2.910	2.970	2.880	2.920	2.415	2,929,000
2024-04-04	2.920	2.940	2.860	2.860	2.365	1,066,000
2024-04-03	2.880	2.940	2.880	2.880	2.382	2,075,000
2024-04-02	2.830	2.880	2.820	2.870	2.374	2,395,000
2024-04-01	2.800	2.850	2.790	2.800	2.316	450,000
2024-03-27	2.800	2.800	2.780	2.800	2.316	537,000
2024-03-26	2.780	2.800	2.740	2.800	2.316	691,000
2024-03-25	2.850	2.880	2.770	2.770	2.291	562,000
2024-03-22	2.880	2.880	2.780	2.850	2.357	2,084,000
2024-03-21	2.830	2.880	2.800	2.860	2.365	3,961,000
2024-03-20	2.850	2.910	2.850	2.850	2.357	1,054,000
2024-03-19	2.880	2.900	2.830	2.850	2.357	1,511,000
2024-03-18	2.830	2.890	2.820	2.870	2.374	1,859,000
2024-03-15	2.850	2.870	2.820	2.830	2.341	267,000
2024-03-14	2.830	2.880	2.830	2.850	2.357	658,000
2024-03-13	2.800	2.850	2.750	2.830	2.341	300,000
2024-03-12	2.830	2.830	2.760	2.820	2.332	102,000
2024-03-11	2.830	2.830	2.800	2.830	2.341	219,000
2024-03-08	2.830	2.840	2.810	2.840	2.349	318,000
2024-03-07	2.810	2.850	2.810	2.840	2.349	337,000
2024-03-06	2.800	2.860	2.750	2.780	2.299	209,000
2024-03-05	2.860	2.860	2.800	2.810	2.324	1,207,000
2024-03-04	2.840	2.890	2.840	2.870	2.374	263,000
2024-03-01	2.780	2.960	2.780	2.850	2.357	3,532,000
2024-02-29	2.740	2.780	2.700	2.780	2.299	474,000
2024-02-28	2.680	2.750	2.680	2.740	2.266	472,000
2024-02-27	2.730	2.730	2.680	2.730	2.258	33,000
2024-02-26	2.700	2.720	2.650	2.710	2.241	246,000
2024-02-23	2.770	2.770	2.700	2.700	2.233	171,000
2024-02-22	2.770	2.770	2.650	2.740	2.266	329,000
2024-02-21	2.740	2.780	2.740	2.780	2.299	821,000
2024-02-20	2.720	2.750	2.720	2.740	2.266	334,000
2024-02-19	2.650	2.760	2.640	2.720	2.250	2,563,000
2024-02-16	2.640	2.660	2.620	2.640	2.184	1,074,000
2024-02-15	2.620	2.640	2.620	2.620	2.167	390,000
2024-02-14	2.650	2.650	2.620	2.620	2.167	349,000
2024-02-13	2.620	2.650	2.620	2.640	2.184	217,000
2024-02-12	2.640	2.650	2.620	2.620	2.167	548,000
2024-02-08	2.650	2.650	2.620	2.630	2.175	741,000
2024-02-07	2.630	2.650	2.630	2.640	2.184	905,000
2024-02-06	2.630	2.640	2.630	2.630	2.175	140,000

← NewerPage 11 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.