Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	2.550	2.570	2.510	2.540	2.101	76,000
2023-05-10	2.550	2.600	2.540	2.540	2.101	376,000
2023-05-09	2.570	2.600	2.560	2.570	2.126	235,000
2023-05-08	2.560	2.630	2.560	2.570	2.126	716,000
2023-05-05	2.550	2.590	2.550	2.580	2.134	566,000
2023-05-04	2.520	2.540	2.520	2.530	2.093	537,000
2023-05-03	2.460	2.520	2.430	2.510	2.076	543,000
2023-05-02	2.360	2.450	2.360	2.450	2.026	681,000
2023-04-28	2.380	2.530	2.300	2.340	1.935	926,000
2023-04-27	2.430	2.430	2.380	2.380	1.968	361,000
2023-04-26	2.430	2.450	2.400	2.400	1.985	279,000
2023-04-25	2.390	2.430	2.390	2.410	1.993	921,000
2023-04-24	2.480	2.480	2.380	2.390	1.977	540,000
2023-04-20	2.470	2.470	2.400	2.400	1.985	283,000
2023-04-19	2.480	2.480	2.400	2.400	1.985	324,000
2023-04-18	2.460	2.460	2.420	2.420	2.002	351,000
2023-04-17	2.450	2.500	2.450	2.460	2.035	236,000
2023-04-14	2.520	2.520	2.450	2.450	2.026	474,000
2023-04-13	2.460	2.510	2.440	2.490	2.059	346,000
2023-04-12	2.620	2.660	2.610	2.630	2.150	1,258,000
2023-04-11	2.620	2.630	2.620	2.620	2.142	1,043,000
2023-04-05	2.620	2.630	2.620	2.620	2.142	399,000
2023-04-04	2.620	2.630	2.610	2.620	2.142	572,000
2023-04-03	2.620	2.620	2.610	2.620	2.142	406,000
2023-03-31	2.620	2.620	2.610	2.620	2.142	652,000
2023-03-30	2.620	2.630	2.610	2.620	2.142	419,000
2023-03-29	2.620	2.640	2.610	2.620	2.142	131,000
2023-03-28	2.680	2.680	2.600	2.630	2.150	485,000
2023-03-27	2.670	2.690	2.660	2.670	2.183	1,656,000
2023-03-24	2.610	2.660	2.600	2.650	2.167	1,488,000
2023-03-23	2.600	2.630	2.600	2.610	2.134	496,000
2023-03-22	2.610	2.630	2.600	2.600	2.126	172,000
2023-03-21	2.630	2.650	2.580	2.590	2.118	965,000
2023-03-20	2.420	2.620	2.420	2.610	2.134	604,000
2023-03-17	2.470	2.570	2.380	2.570	2.101	634,000
2023-03-16	2.520	2.520	2.500	2.500	2.044	488,000
2023-03-15	2.570	2.600	2.510	2.590	2.118	367,000
2023-03-14	2.570	2.600	2.550	2.570	2.101	146,000
2023-03-13	2.600	2.600	2.560	2.570	2.101	196,000
2023-03-10	2.580	2.600	2.550	2.600	2.126	230,000
2023-03-09	2.600	2.610	2.580	2.580	2.110	92,000
2023-03-08	2.570	2.580	2.570	2.580	2.110	88,000
2023-03-07	2.590	2.600	2.580	2.580	2.110	135,000
2023-03-06	2.590	2.620	2.590	2.600	2.126	44,000
2023-03-03	2.580	2.610	2.580	2.610	2.134	634,000
2023-03-02	2.550	2.600	2.550	2.590	2.118	60,000
2023-03-01	2.570	2.600	2.550	2.580	2.110	690,000
2023-02-28	2.610	2.610	2.580	2.590	2.118	88,000
2023-02-27	2.600	2.620	2.560	2.600	2.126	66,000
2023-02-23	2.620	2.620	2.590	2.600	2.126	23,000
2023-02-22	2.590	2.620	2.590	2.590	2.118	114,000
2023-02-21	2.690	2.690	2.590	2.600	2.126	386,000
2023-02-20	2.670	2.670	2.600	2.600	2.126	405,000
2023-02-17	2.650	2.650	2.630	2.650	2.167	69,000
2023-02-16	2.700	2.700	2.620	2.650	2.167	45,000
2023-02-15	2.630	2.650	2.620	2.620	2.142	114,000
2023-02-14	2.690	2.700	2.640	2.650	2.167	178,000
2023-02-13	2.690	2.690	2.630	2.660	2.175	80,000
2023-02-10	2.650	2.700	2.640	2.690	2.200	131,000
2023-02-09	2.640	2.650	2.620	2.650	2.167	157,000

← NewerPage 15 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.