Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.650	2.650	2.630	2.640	2.184	166,000
2024-02-02	2.630	2.650	2.620	2.620	2.167	179,000
2024-02-01	2.640	2.640	2.620	2.630	2.175	354,000
2024-01-31	2.620	2.640	2.620	2.640	2.184	37,000
2024-01-30	2.630	2.640	2.620	2.640	2.184	82,000
2024-01-29	2.620	2.650	2.620	2.630	2.175	168,000
2024-01-26	2.630	2.630	2.610	2.620	2.167	73,000
2024-01-25	2.650	2.650	2.630	2.630	2.175	152,000
2024-01-24	2.650	2.650	2.640	2.640	2.184	196,000
2024-01-23	2.610	2.650	2.610	2.630	2.175	170,000
2024-01-22	2.630	2.640	2.600	2.610	2.159	219,000
2024-01-19	2.660	2.660	2.600	2.640	2.184	136,000
2024-01-18	2.650	2.650	2.610	2.620	2.167	151,000
2024-01-17	2.600	2.640	2.590	2.600	2.150	34,000
2024-01-16	2.650	2.660	2.630	2.630	2.175	765,000
2024-01-15	2.600	2.630	2.600	2.630	2.175	371,000
2024-01-12	2.570	2.590	2.550	2.550	2.109	288,000
2024-01-11	2.580	2.590	2.570	2.570	2.126	155,000
2024-01-10	2.600	2.600	2.570	2.580	2.134	186,000
2024-01-09	2.580	2.600	2.580	2.600	2.150	231,000
2024-01-08	2.560	2.590	2.560	2.580	2.134	220,000
2024-01-05	2.580	2.580	2.550	2.580	2.134	515,000
2024-01-04	2.550	2.580	2.550	2.550	2.109	456,000
2024-01-03	2.480	2.550	2.480	2.550	2.109	61,000
2024-01-02	2.470	2.500	2.460	2.500	2.068	57,000
2023-12-29	2.480	2.530	2.470	2.470	2.043	460,000
2023-12-28	2.530	2.530	2.530	2.530	2.093	43,000
2023-12-27	2.470	2.550	2.470	2.530	2.093	100,000
2023-12-22	2.480	2.550	2.470	2.550	2.109	202,000
2023-12-21	2.490	2.490	2.490	2.490	2.059	5,000
2023-12-20	2.500	2.500	2.470	2.490	2.059	57,000
2023-12-19	2.480	2.480	2.460	2.470	2.043	311,000
2023-12-18	2.500	2.500	2.470	2.480	2.051	122,000
2023-12-15	2.540	2.540	2.500	2.500	2.068	16,000
2023-12-14	2.500	2.500	2.500	2.500	2.068	6,000
2023-12-13	2.450	2.450	2.430	2.450	2.026	63,000
2023-12-12	2.480	2.500	2.460	2.500	2.068	143,000
2023-12-11	2.500	2.510	2.460	2.460	2.035	149,000
2023-12-07	2.510	2.520	2.500	2.520	2.084	170,000
2023-12-06	2.540	2.590	2.510	2.510	2.076	299,000
2023-12-05	2.520	2.540	2.500	2.540	2.101	87,000
2023-12-04	2.480	2.520	2.480	2.520	2.084	239,000
2023-12-01	2.560	2.560	2.470	2.480	2.051	159,000
2023-11-30	2.500	2.560	2.500	2.500	2.068	74,000
2023-11-29	2.480	2.500	2.460	2.500	2.068	55,000
2023-11-28	2.460	2.490	2.460	2.490	2.059	203,000
2023-11-24	2.500	2.500	2.460	2.490	2.059	48,000
2023-11-23	2.500	2.500	2.450	2.490	2.059	218,000
2023-11-22	2.560	2.600	2.420	2.420	2.002	1,274,000
2023-11-21	2.580	2.580	2.500	2.510	2.076	338,000
2023-11-20	2.560	2.570	2.530	2.550	2.109	91,000
2023-11-17	2.570	2.570	2.530	2.570	2.126	172,000
2023-11-16	2.530	2.570	2.530	2.570	2.126	10,000
2023-11-15	2.580	2.580	2.530	2.530	2.093	27,000
2023-11-14	2.580	2.580	2.510	2.510	2.076	108,000
2023-11-13	2.530	2.580	2.520	2.580	2.134	105,000
2023-11-10	2.530	2.600	2.500	2.550	2.109	337,000
2023-11-09	2.580	2.580	2.570	2.580	2.134	199,000
2023-11-08	2.520	2.550	2.520	2.550	2.109	39,000
2023-11-07	2.530	2.550	2.520	2.520	2.084	383,000

← NewerPage 12 of 21 · 1,225 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.