Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.560	2.560	2.520	2.530	2.093	102,000
2023-11-03	2.520	2.560	2.520	2.560	2.117	24,000
2023-10-31	2.530	2.570	2.530	2.530	2.093	9,000
2023-10-27	2.520	2.580	2.520	2.580	2.134	19,000
2023-10-26	2.540	2.590	2.510	2.520	2.084	163,000
2023-10-25	2.600	2.600	2.540	2.550	2.109	57,000
2023-10-24	2.600	2.620	2.530	2.620	2.167	594,000
2023-10-23	2.550	2.590	2.550	2.590	2.142	1,829,000
2023-10-20	2.520	2.550	2.510	2.520	2.084	226,000
2023-10-19	2.550	2.550	2.520	2.520	2.084	511,000
2023-10-18	2.590	2.590	2.540	2.540	2.101	157,000
2023-10-17	2.540	2.590	2.540	2.580	2.134	152,000
2023-10-16	2.550	2.570	2.540	2.560	2.117	71,000
2023-10-13	2.580	2.580	2.550	2.550	2.109	111,000
2023-10-12	2.570	2.590	2.560	2.570	2.126	140,000
2023-10-11	2.590	2.600	2.550	2.550	2.109	393,000
2023-10-10	2.590	2.600	2.530	2.600	2.150	511,000
2023-10-09	2.600	2.640	2.560	2.640	2.184	65,000
2023-10-06	2.640	2.640	2.600	2.620	2.167	124,000
2023-10-05	2.660	2.660	2.630	2.630	2.175	243,000
2023-10-04	2.670	2.670	2.660	2.660	2.200	170,000
2023-10-03	2.670	2.670	2.650	2.660	2.200	110,000
2023-10-02	2.660	2.670	2.650	2.670	2.208	444,000
2023-09-29	2.640	2.660	2.640	2.650	2.192	672,000
2023-09-28	2.630	2.650	2.620	2.640	2.184	317,000
2023-09-27	2.540	2.630	2.540	2.630	2.175	174,000
2023-09-26	2.640	2.640	2.630	2.630	2.175	64,000
2023-09-25	2.580	2.650	2.580	2.640	2.184	792,000
2023-09-22	2.510	2.570	2.510	2.560	2.117	235,000
2023-09-21	2.560	2.570	2.550	2.570	2.126	230,000
2023-09-20	2.550	2.550	2.520	2.550	2.109	138,000
2023-09-19	2.550	2.550	2.540	2.550	2.109	307,000
2023-09-18	2.550	2.560	2.510	2.540	2.101	804,000
2023-09-15	2.550	2.560	2.540	2.560	2.117	458,000
2023-09-14	2.540	2.550	2.530	2.540	2.101	103,000
2023-09-13	2.510	2.550	2.510	2.540	2.101	98,000
2023-09-12	2.540	2.550	2.530	2.550	2.109	165,000
2023-09-11	2.540	2.580	2.500	2.550	2.109	667,000
2023-09-08	2.580	2.590	2.540	2.540	2.101	62,000
2023-09-07	2.580	2.600	2.580	2.590	2.142	34,000
2023-09-06	2.600	2.600	2.580	2.580	2.134	61,000
2023-09-05	2.530	2.630	2.530	2.630	2.175	216,000
2023-09-04	2.530	2.580	2.530	2.530	2.093	33,000
2023-09-01	2.540	2.550	2.530	2.530	2.093	161,000
2023-08-31	2.570	2.570	2.540	2.540	2.101	179,000
2023-08-30	2.550	2.570	2.550	2.560	2.117	117,000
2023-08-29	2.550	2.560	2.550	2.560	2.117	65,000
2023-08-25	2.550	2.550	2.550	2.550	2.109	218,000
2023-08-24	2.550	2.550	2.530	2.550	2.109	111,000
2023-08-23	2.540	2.550	2.540	2.550	2.109	94,000
2023-08-22	2.580	2.600	2.540	2.540	2.101	357,000
2023-08-18	2.590	2.600	2.550	2.560	2.117	340,000
2023-08-17	2.620	2.620	2.590	2.590	2.142	60,000
2023-08-16	2.600	2.620	2.580	2.610	2.159	141,000
2023-08-15	2.650	2.650	2.600	2.600	2.150	43,000
2023-08-14	2.680	2.680	2.640	2.650	2.192	172,000
2023-08-11	2.680	2.690	2.660	2.680	2.217	178,000
2023-08-10	2.670	2.690	2.660	2.670	2.208	1,362,000
2023-08-09	2.630	2.670	2.630	2.650	2.192	1,036,000
2023-08-08	2.630	2.640	2.560	2.630	2.175	686,000

← NewerPage 13 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.