Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.600	2.650	2.600	2.640	2.184	56,000
2023-08-04	2.640	2.650	2.600	2.630	2.175	824,000
2023-08-03	2.600	2.650	2.550	2.640	2.184	1,025,000
2023-08-02	2.650	2.650	2.610	2.640	2.184	104,000
2023-08-01	2.600	2.650	2.600	2.650	2.192	1,133,000
2023-07-31	2.600	2.620	2.580	2.610	2.159	303,000
2023-07-28	2.590	2.600	2.550	2.590	2.142	82,000
2023-07-27	2.600	2.600	2.560	2.590	2.142	268,000
2023-07-26	2.570	2.620	2.540	2.540	2.101	288,000
2023-07-25	2.600	2.600	2.550	2.570	2.126	208,000
2023-07-24	2.580	2.590	2.530	2.530	2.093	377,000
2023-07-21	2.570	2.570	2.570	2.570	2.126	36,000
2023-07-20	2.590	2.590	2.540	2.570	2.126	148,000
2023-07-19	2.590	2.590	2.540	2.540	2.101	504,000
2023-07-18	2.550	2.590	2.550	2.590	2.142	10,000
2023-07-17	2.600	2.600	2.560	2.590	2.142	111,000
2023-07-14	2.570	2.640	2.560	2.600	2.150	327,000
2023-07-13	2.620	2.620	2.590	2.590	2.142	74,000
2023-07-12	2.620	2.630	2.600	2.620	2.167	87,000
2023-07-11	2.600	2.630	2.540	2.620	2.167	254,000
2023-07-10	2.640	2.640	2.600	2.600	2.150	110,000
2023-07-07	2.620	2.640	2.590	2.640	2.184	277,000
2023-07-06	2.600	2.620	2.590	2.590	2.142	138,000
2023-07-05	2.610	2.620	2.600	2.600	2.150	237,000
2023-07-04	2.600	2.620	2.600	2.600	2.150	587,000
2023-07-03	2.610	2.610	2.580	2.600	2.150	484,000
2023-06-30	2.600	2.600	2.560	2.590	2.142	59,000
2023-06-29	2.590	2.620	2.580	2.590	2.142	353,000
2023-06-27	2.600	2.600	2.580	2.590	2.142	65,000
2023-06-26	2.560	2.590	2.560	2.590	2.142	41,000
2023-06-23	2.520	2.570	2.520	2.560	2.117	102,000
2023-06-22	2.590	2.590	2.540	2.590	2.142	123,000
2023-06-21	2.600	2.600	2.510	2.530	2.093	123,000
2023-06-20	2.600	2.600	2.550	2.570	2.126	152,000
2023-06-19	2.600	2.600	2.580	2.580	2.134	75,000
2023-06-16	2.600	2.620	2.500	2.590	2.142	310,000
2023-06-15	2.560	2.600	2.530	2.590	2.142	44,000
2023-06-14	2.530	2.620	2.530	2.560	2.117	127,000
2023-06-13	2.610	2.620	2.530	2.530	2.093	452,000
2023-06-09	2.610	2.630	2.600	2.620	2.167	454,000
2023-06-08	2.640	2.650	2.580	2.610	2.159	610,000
2023-06-07	2.650	2.670	2.600	2.640	2.184	298,000
2023-06-06	2.670	2.670	2.620	2.640	2.184	260,000
2023-06-05	2.630	2.670	2.610	2.650	2.192	603,000
2023-06-02	2.590	2.650	2.560	2.630	2.175	831,000
2023-06-01	2.560	2.590	2.560	2.590	2.142	835,000
2023-05-31	2.560	2.560	2.540	2.550	2.109	293,000
2023-05-30	2.560	2.560	2.550	2.550	2.109	181,000
2023-05-29	2.560	2.560	2.550	2.560	2.117	401,000
2023-05-26	2.540	2.560	2.530	2.560	2.117	212,000
2023-05-25	2.530	2.570	2.530	2.540	2.101	131,000
2023-05-24	2.560	2.570	2.530	2.530	2.093	210,000
2023-05-23	2.540	2.580	2.540	2.560	2.117	262,000
2023-05-22	2.550	2.570	2.530	2.530	2.093	400,000
2023-05-19	2.530	2.570	2.530	2.530	2.093	117,000
2023-05-18	2.570	2.570	2.540	2.540	2.101	82,000
2023-05-17	2.550	2.570	2.530	2.570	2.126	104,000
2023-05-16	2.580	2.580	2.550	2.550	2.109	214,000
2023-05-15	2.580	2.580	2.560	2.560	2.117	139,000
2023-05-12	2.520	2.580	2.520	2.580	2.134	264,000

← NewerPage 14 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.