Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.180	2.200	2.180	2.190	2.190	144,000
2026-07-21	2.200	2.200	2.180	2.180	2.180	40,000
2026-07-20	2.200	2.200	2.160	2.190	2.190	102,000
2026-07-17	2.180	2.190	2.170	2.190	2.190	246,000
2026-07-16	2.180	2.180	2.160	2.180	2.180	1,315,000
2026-07-15	2.150	2.170	2.140	2.170	2.170	70,000
2026-07-14	2.170	2.170	2.150	2.150	2.150	32,000
2026-07-13	2.140	2.170	2.140	2.150	2.150	158,000
2026-07-10	2.190	2.190	2.140	2.140	2.140	250,000
2026-07-09	2.180	2.180	2.150	2.150	2.150	624,000
2026-07-08	2.180	2.180	2.180	2.180	2.180	21,000
2026-07-07	2.160	2.200	2.160	2.180	2.180	95,000
2026-07-06	2.190	2.200	2.150	2.160	2.160	89,000
2026-07-03	2.200	2.200	2.130	2.190	2.190	57,000
2026-07-02	2.190	2.200	2.190	2.200	2.200	10,000
2026-07-01	2.180	2.190	2.160	2.190	2.190	39,000
2026-06-30	2.160	2.190	2.160	2.190	2.190	372,000
2026-06-29	2.160	2.170	2.120	2.130	2.130	141,000
2026-06-26	2.150	2.180	2.150	2.180	2.180	124,000
2026-06-25	2.150	2.150	2.120	2.150	2.150	35,000
2026-06-24	2.180	2.200	2.100	2.180	2.180	1,015,000
2026-06-23	2.140	2.190	2.100	2.180	2.180	139,000
2026-06-22	2.180	2.180	2.080	2.080	2.080	1,055,000
2026-06-19	2.180	2.190	2.170	2.180	2.180	88,000
2026-06-18	2.190	2.210	2.170	2.180	2.180	127,000
2026-06-17	2.190	2.190	2.110	2.190	2.190	58,000
2026-06-16	2.200	2.200	2.100	2.190	2.190	1,129,000
2026-06-15	2.200	2.200	2.160	2.200	2.200	385,000
2026-06-11	2.180	2.190	2.170	2.190	2.190	280,000
2026-06-10	2.210	2.250	2.170	2.170	2.170	480,000
2026-06-09	2.240	2.250	2.210	2.210	2.210	80,000
2026-06-08	2.220	2.220	2.200	2.200	2.200	325,000
2026-06-05	2.250	2.250	2.210	2.210	2.210	141,000
2026-06-04	2.250	2.250	2.220	2.220	2.220	61,000
2026-06-03	2.240	2.250	2.210	2.240	2.240	121,000
2026-06-02	2.230	2.240	2.200	2.230	2.230	537,000
2026-06-01	2.210	2.230	2.210	2.230	2.230	59,000
2026-05-29	2.210	2.230	2.200	2.210	2.210	157,000
2026-05-28	2.210	2.240	2.200	2.210	2.210	99,000
2026-05-26	2.230	2.240	2.210	2.210	2.210	112,000
2026-05-25	2.260	2.260	2.230	2.230	2.230	114,000
2026-05-22	2.250	2.250	2.240	2.250	2.250	725,000
2026-05-21	2.270	2.270	2.230	2.250	2.250	23,000
2026-05-20	2.250	2.250	2.220	2.250	2.250	51,000
2026-05-19	2.240	2.260	2.230	2.250	2.250	135,000
2026-05-18	2.280	2.280	2.250	2.260	2.260	52,000
2026-05-15	2.250	2.280	2.230	2.280	2.280	772,000
2026-05-14	2.260	2.270	2.250	2.250	2.250	356,000
2026-05-13	2.290	2.290	2.260	2.260	2.260	822,000
2026-05-12	2.290	2.300	2.270	2.300	2.300	195,000
2026-05-11	2.320	2.320	2.220	2.300	2.300	320,000
2026-05-08	2.330	2.330	2.260	2.320	2.320	375,000
2026-05-07	2.300	2.330	2.300	2.330	2.330	554,000
2026-05-06	2.300	2.320	2.270	2.300	2.300	341,000
2026-05-05	2.290	2.310	2.270	2.300	2.300	214,000
2026-05-04	2.270	2.290	2.260	2.290	2.290	167,000
2026-04-30	2.270	2.280	2.260	2.270	2.270	60,000
2026-04-29	2.260	2.280	2.260	2.270	2.270	100,000
2026-04-28	2.290	2.310	2.250	2.260	2.260	398,000
2026-04-27	2.340	2.340	2.280	2.280	2.280	159,000

← NewerPage 2 of 3 · 125 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.