Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.800	2.800	2.740	2.770	2.265	233,000
2022-05-19	2.790	2.790	2.740	2.760	2.257	273,000
2022-05-18	2.690	2.840	2.680	2.840	2.322	1,153,000
2022-05-17	2.620	2.700	2.570	2.680	2.191	557,000
2022-05-16	2.560	2.710	2.540	2.620	2.142	319,000
2022-05-13	2.680	2.690	2.550	2.570	2.101	446,000
2022-05-12	2.620	2.700	2.620	2.680	2.191	316,000
2022-05-11	2.600	2.640	2.600	2.640	2.159	546,000
2022-05-10	2.710	2.710	2.500	2.570	2.101	2,325,000
2022-05-06	2.720	2.750	2.720	2.720	2.224	282,000
2022-05-05	2.720	2.790	2.710	2.740	2.240	235,000
2022-05-04	2.710	2.750	2.710	2.750	2.249	259,000
2022-05-02	2.800	2.800	2.700	2.790	2.281	682,000
2022-04-29	2.770	2.810	2.750	2.790	2.281	235,000
2022-04-28	2.780	2.780	2.750	2.770	2.265	263,000
2022-04-27	2.800	2.850	2.760	2.800	2.289	478,000
2022-04-26	2.830	2.830	2.790	2.800	2.289	780,000
2022-04-25	2.820	2.870	2.810	2.830	2.314	452,000
2022-04-22	2.830	2.900	2.800	2.900	2.371	1,496,000
2022-04-21	2.830	2.850	2.820	2.830	2.314	176,000
2022-04-20	2.840	2.850	2.800	2.830	2.314	826,000
2022-04-19	2.840	2.880	2.810	2.850	2.330	1,132,000
2022-04-18	3.020	3.020	2.970	2.990	2.353	1,279,000
2022-04-13	2.980	3.000	2.970	3.000	2.361	524,000
2022-04-12	3.000	3.020	2.960	2.980	2.345	3,883,000
2022-04-11	3.030	3.030	2.970	3.010	2.369	450,000
2022-04-08	3.030	3.050	2.980	3.000	2.361	1,015,000
2022-04-07	2.970	3.060	2.970	3.010	2.369	3,007,000
2022-04-06	2.960	2.960	2.940	2.960	2.330	2,311,000
2022-04-05	2.980	2.980	2.960	2.960	2.330	1,190,000
2022-04-04	2.970	2.980	2.960	2.980	2.345	250,000
2022-04-01	2.960	2.970	2.960	2.970	2.337	245,000
2022-03-31	2.970	2.980	2.940	2.970	2.337	683,000
2022-03-30	2.960	2.970	2.940	2.940	2.314	175,000
2022-03-29	2.940	2.970	2.930	2.970	2.337	317,000
2022-03-28	2.960	3.000	2.940	2.960	2.330	202,000
2022-03-25	3.000	3.000	2.950	2.970	2.337	594,000
2022-03-24	2.980	3.010	2.950	2.970	2.337	1,753,000
2022-03-23	2.970	2.970	2.940	2.970	2.337	602,000
2022-03-22	2.960	2.970	2.920	2.970	2.337	215,000
2022-03-21	2.950	3.000	2.920	2.920	2.298	887,000
2022-03-18	2.950	2.950	2.880	2.950	2.322	577,000
2022-03-17	2.920	2.950	2.900	2.940	2.314	493,000
2022-03-16	2.930	2.930	2.890	2.920	2.298	410,000
2022-03-15	2.790	3.000	2.710	2.980	2.345	7,154,000
2022-03-14	2.840	2.860	2.760	2.790	2.196	533,000
2022-03-11	2.860	2.880	2.840	2.840	2.235	229,000
2022-03-10	2.800	2.880	2.800	2.860	2.251	272,000
2022-03-09	2.770	2.880	2.760	2.810	2.212	378,000
2022-03-08	2.850	2.850	2.750	2.790	2.196	926,000
2022-03-07	2.910	2.920	2.860	2.860	2.251	881,000
2022-03-04	2.940	2.950	2.910	2.920	2.298	220,000
2022-03-03	2.920	2.950	2.900	2.930	2.306	394,000
2022-03-02	2.940	2.970	2.900	2.940	2.314	598,000
2022-03-01	2.930	2.960	2.930	2.950	2.322	197,000
2022-02-28	2.900	2.960	2.900	2.920	2.298	737,000
2022-02-24	2.940	2.960	2.910	2.910	2.290	1,144,000
2022-02-23	2.950	2.950	2.930	2.950	2.322	472,000
2022-02-22	2.930	2.960	2.930	2.950	2.322	177,000
2022-02-21	2.930	2.970	2.920	2.960	2.330	284,000

← NewerPage 19 of 21 · 1,226 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.