Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	2.490	2.560	2.470	2.520	2.061	841,000
2022-08-11	2.500	2.500	2.450	2.490	2.036	87,000
2022-08-10	2.490	2.490	2.450	2.450	2.003	85,000
2022-08-09	2.440	2.500	2.440	2.490	2.036	27,000
2022-08-08	2.430	2.500	2.430	2.500	2.044	48,000
2022-08-05	2.450	2.450	2.430	2.430	1.987	340,000
2022-08-04	2.440	2.470	2.440	2.440	1.995	70,000
2022-08-03	2.480	2.480	2.420	2.430	1.987	242,000
2022-08-02	2.500	2.500	2.500	2.500	2.044	15,000
2022-08-01	2.500	2.500	2.460	2.500	2.044	51,000
2022-07-29	2.500	2.500	2.480	2.500	2.044	24,000
2022-07-28	2.500	2.510	2.440	2.510	2.052	69,000
2022-07-27	2.460	2.500	2.460	2.500	2.044	15,000
2022-07-26	2.450	2.510	2.440	2.490	2.036	63,000
2022-07-25	2.480	2.500	2.460	2.480	2.028	134,000
2022-07-22	2.490	2.500	2.470	2.500	2.044	49,000
2022-07-21	2.510	2.510	2.460	2.500	2.044	100,000
2022-07-20	2.490	2.510	2.450	2.510	2.052	302,000
2022-07-19	2.490	2.510	2.450	2.500	2.044	98,000
2022-07-18	2.460	2.500	2.330	2.500	2.044	1,145,000
2022-07-15	2.480	2.480	2.460	2.460	2.011	272,000
2022-07-14	2.500	2.500	2.470	2.480	2.028	88,000
2022-07-13	2.480	2.500	2.470	2.490	2.036	181,000
2022-07-12	2.480	2.500	2.470	2.500	2.044	83,000
2022-07-11	2.500	2.500	2.470	2.480	2.028	101,000
2022-07-08	2.490	2.500	2.470	2.500	2.044	161,000
2022-07-07	2.500	2.500	2.480	2.480	2.028	74,000
2022-07-06	2.470	2.500	2.470	2.500	2.044	144,000
2022-07-05	2.510	2.520	2.480	2.480	2.028	131,000
2022-07-04	2.500	2.510	2.500	2.510	2.052	296,000
2022-07-01	2.500	2.520	2.480	2.500	2.044	201,000
2022-06-30	2.500	2.550	2.490	2.500	2.044	133,000
2022-06-29	2.500	2.540	2.490	2.500	2.044	285,000
2022-06-28	2.500	2.550	2.490	2.540	2.077	108,000
2022-06-27	2.490	2.550	2.490	2.490	2.036	187,000
2022-06-24	2.500	2.520	2.490	2.490	2.036	81,000
2022-06-23	2.600	2.600	2.480	2.490	2.036	1,044,000
2022-06-22	2.600	2.610	2.600	2.610	2.134	33,000
2022-06-21	2.610	2.620	2.580	2.600	2.126	227,000
2022-06-20	2.580	2.640	2.580	2.630	2.150	101,000
2022-06-17	2.650	2.670	2.570	2.600	2.126	515,000
2022-06-16	2.630	2.650	2.620	2.650	2.167	38,000
2022-06-15	2.650	2.680	2.600	2.620	2.142	306,000
2022-06-14	2.690	2.690	2.610	2.610	2.134	473,000
2022-06-13	2.700	2.700	2.630	2.700	2.208	203,000
2022-06-10	2.700	2.710	2.650	2.710	2.216	244,000
2022-06-09	2.690	2.700	2.680	2.700	2.208	157,000
2022-06-08	2.700	2.710	2.690	2.700	2.208	79,000
2022-06-07	2.700	2.710	2.630	2.690	2.200	305,000
2022-06-06	2.700	2.700	2.640	2.650	2.167	258,000
2022-06-03	2.700	2.710	2.680	2.680	2.191	179,000
2022-06-02	2.700	2.700	2.610	2.700	2.208	327,000
2022-06-01	2.680	2.700	2.680	2.700	2.208	221,000
2022-05-31	2.710	2.730	2.690	2.700	2.208	172,000
2022-05-30	2.740	2.740	2.700	2.700	2.208	115,000
2022-05-27	2.750	2.750	2.700	2.740	2.240	77,000
2022-05-26	2.720	2.750	2.690	2.720	2.224	753,000
2022-05-25	2.780	2.780	2.720	2.760	2.257	83,000
2022-05-24	2.740	2.770	2.740	2.750	2.249	109,000
2022-05-23	2.770	2.780	2.720	2.730	2.232	135,000

← NewerPage 18 of 21 · 1,223 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.