Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	2.620	2.650	2.590	2.640	2.159	433,000
2023-02-07	2.630	2.640	2.590	2.640	2.159	81,000
2023-02-06	2.600	2.650	2.590	2.590	2.118	266,000
2023-02-03	2.600	2.600	2.540	2.550	2.085	614,000
2023-02-02	2.600	2.600	2.590	2.600	2.126	587,000
2023-02-01	2.600	2.600	2.590	2.600	2.126	492,000
2023-01-31	2.600	2.610	2.580	2.590	2.118	468,000
2023-01-30	2.650	2.690	2.590	2.600	2.126	655,000
2023-01-27	2.590	2.650	2.590	2.650	2.167	294,000
2023-01-26	2.660	2.660	2.590	2.590	2.118	1,489,000
2023-01-25	2.700	2.720	2.600	2.670	2.183	687,000
2023-01-24	2.670	2.730	2.660	2.700	2.208	227,000
2023-01-23	2.670	2.730	2.660	2.670	2.183	183,000
2023-01-20	2.690	2.720	2.650	2.650	2.167	608,000
2023-01-19	2.700	2.750	2.690	2.700	2.208	142,000
2023-01-18	2.700	2.750	2.680	2.750	2.249	127,000
2023-01-17	2.760	2.770	2.700	2.700	2.208	271,000
2023-01-16	2.710	2.770	2.710	2.770	2.265	135,000
2023-01-13	2.710	2.750	2.700	2.750	2.249	465,000
2023-01-12	2.680	2.700	2.670	2.700	2.208	217,000
2023-01-11	2.700	2.720	2.690	2.690	2.200	267,000
2023-01-10	2.740	2.750	2.700	2.720	2.224	387,000
2023-01-09	2.710	2.750	2.700	2.740	2.240	385,000
2023-01-06	2.740	2.740	2.700	2.710	2.216	65,000
2023-01-05	2.740	2.740	2.700	2.740	2.240	111,000
2023-01-04	2.720	2.770	2.700	2.720	2.224	393,000
2023-01-03	2.790	2.790	2.700	2.770	2.265	185,000
2022-12-29	2.750	2.800	2.700	2.800	2.289	2,234,000
2022-12-28	2.710	2.750	2.680	2.750	2.249	1,989,000
2022-12-27	2.580	2.700	2.580	2.700	2.208	710,000
2022-12-23	2.670	2.750	2.570	2.570	2.101	420,000
2022-12-22	2.640	2.650	2.540	2.630	2.150	802,000
2022-12-21	2.560	2.600	2.550	2.570	2.101	702,000
2022-12-20	2.570	2.570	2.560	2.560	2.093	190,000
2022-12-19	2.610	2.610	2.530	2.600	2.126	414,000
2022-12-16	2.650	2.650	2.600	2.640	2.159	63,000
2022-12-15	2.650	2.680	2.610	2.630	2.150	367,000
2022-12-14	2.730	2.730	2.640	2.650	2.167	116,000
2022-12-13	2.660	2.740	2.660	2.700	2.208	28,000
2022-12-12	2.680	2.730	2.680	2.730	2.232	687,000
2022-12-09	2.690	2.710	2.670	2.670	2.183	954,000
2022-12-07	2.700	2.710	2.610	2.610	2.134	497,000
2022-12-06	2.640	2.700	2.570	2.700	2.208	633,000
2022-12-05	2.560	2.640	2.550	2.640	2.159	113,000
2022-12-02	2.550	2.650	2.550	2.640	2.159	107,000
2022-12-01	2.630	2.650	2.550	2.550	2.085	283,000
2022-11-29	2.640	2.650	2.630	2.630	2.150	1,099,000
2022-11-28	2.630	2.680	2.630	2.650	2.167	197,000
2022-11-25	2.650	2.690	2.650	2.690	2.200	319,000
2022-11-24	2.610	2.650	2.610	2.650	2.167	59,000
2022-11-23	2.690	2.690	2.630	2.650	2.167	56,000
2022-11-22	2.660	2.720	2.630	2.670	2.183	751,000
2022-11-21	2.670	2.730	2.650	2.700	2.208	599,000
2022-11-18	2.650	2.680	2.590	2.680	2.191	628,000
2022-11-17	2.580	2.690	2.580	2.600	2.126	1,796,000
2022-11-16	2.590	2.610	2.580	2.580	2.110	52,000
2022-11-15	2.610	2.610	2.570	2.570	2.101	392,000
2022-11-14	2.610	2.610	2.600	2.610	2.134	233,000
2022-11-11	2.620	2.640	2.580	2.600	2.126	310,000
2022-11-10	2.670	2.680	2.620	2.620	2.142	35,000

← NewerPage 16 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.