Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	2.660	2.680	2.620	2.670	2.183	200,000
2022-11-08	2.670	2.720	2.660	2.660	2.175	431,000
2022-11-07	2.590	2.700	2.590	2.670	2.183	581,000
2022-11-04	2.650	2.700	2.650	2.700	2.208	300,000
2022-11-03	2.640	2.680	2.580	2.670	2.183	192,000
2022-11-02	2.660	2.750	2.550	2.640	2.159	792,000
2022-10-28	2.640	2.700	2.620	2.660	2.175	574,000
2022-10-27	2.540	2.650	2.540	2.640	2.159	870,000
2022-10-26	2.420	2.570	2.420	2.540	2.077	540,000
2022-10-25	2.500	2.500	2.440	2.460	2.011	16,000
2022-10-24	2.500	2.540	2.400	2.510	2.052	500,000
2022-10-21	2.500	2.530	2.500	2.500	2.044	113,000
2022-10-20	2.540	2.550	2.400	2.550	2.085	222,000
2022-10-19	2.470	2.570	2.470	2.540	2.077	663,000
2022-10-18	2.450	2.480	2.380	2.470	2.020	115,000
2022-10-17	2.490	2.490	2.370	2.370	1.938	72,000
2022-10-14	2.410	2.490	2.380	2.490	2.036	559,000
2022-10-13	2.440	2.500	2.380	2.460	2.011	774,000
2022-10-12	2.390	2.450	2.360	2.430	1.987	394,000
2022-10-11	2.450	2.450	2.380	2.380	1.946	109,000
2022-10-10	2.430	2.430	2.360	2.400	1.962	504,000
2022-10-07	2.400	2.430	2.400	2.400	1.962	131,000
2022-10-06	2.320	2.470	2.300	2.430	1.987	672,000
2022-10-05	2.370	2.400	2.300	2.300	1.881	594,000
2022-10-04	2.220	2.360	2.220	2.360	1.930	265,000
2022-10-03	2.200	2.330	2.200	2.330	1.905	744,000
2022-09-30	2.380	2.430	2.190	2.340	1.913	1,360,000
2022-09-29	2.380	2.400	2.340	2.390	1.954	42,000
2022-09-28	2.300	2.300	2.200	2.300	1.881	924,000
2022-09-27	2.360	2.360	2.280	2.300	1.881	210,000
2022-09-23	2.350	2.380	2.350	2.360	1.930	118,000
2022-09-22	2.400	2.400	2.280	2.350	1.922	859,000
2022-09-21	2.430	2.430	2.400	2.410	1.971	147,000
2022-09-20	2.430	2.450	2.400	2.450	2.003	722,000
2022-09-19	2.460	2.480	2.410	2.420	1.979	472,000
2022-09-16	2.430	2.460	2.430	2.450	2.003	36,000
2022-09-15	2.430	2.460	2.420	2.430	1.987	47,000
2022-09-14	2.450	2.450	2.420	2.430	1.987	205,000
2022-09-13	2.430	2.450	2.420	2.450	2.003	98,000
2022-09-12	2.480	2.480	2.430	2.460	2.011	127,000
2022-09-09	2.480	2.480	2.450	2.470	2.020	53,000
2022-09-08	2.450	2.500	2.450	2.490	2.036	99,000
2022-09-07	2.460	2.510	2.460	2.460	2.011	49,000
2022-09-06	2.520	2.520	2.450	2.460	2.011	172,000
2022-09-05	2.510	2.510	2.460	2.480	2.028	85,000
2022-09-02	2.460	2.520	2.450	2.490	2.036	107,000
2022-09-01	2.520	2.520	2.460	2.480	2.028	81,000
2022-08-31	2.500	2.540	2.460	2.460	2.011	125,000
2022-08-30	2.480	2.530	2.450	2.500	2.044	224,000
2022-08-26	2.520	2.550	2.480	2.480	2.028	182,000
2022-08-25	2.540	2.540	2.510	2.520	2.061	120,000
2022-08-24	2.500	2.540	2.490	2.540	2.077	89,000
2022-08-23	2.490	2.560	2.490	2.500	2.044	226,000
2022-08-22	2.540	2.550	2.500	2.500	2.044	223,000
2022-08-19	2.550	2.550	2.540	2.540	2.077	264,000
2022-08-18	2.560	2.560	2.490	2.510	2.052	25,000
2022-08-17	2.550	2.560	2.500	2.500	2.044	595,000
2022-08-16	2.570	2.600	2.520	2.520	2.061	799,000
2022-08-15	2.550	2.560	2.530	2.550	2.085	517,000
2022-08-12	2.490	2.560	2.470	2.520	2.061	841,000

← NewerPage 17 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.