Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	2.930	2.960	2.910	2.930	2.306	144,000
2022-02-17	2.920	2.940	2.910	2.930	2.306	232,000
2022-02-16	2.900	2.970	2.900	2.910	2.290	687,000
2022-02-15	2.970	2.990	2.900	2.900	2.282	1,603,000
2022-02-14	2.990	3.020	2.950	2.970	2.337	706,000
2022-02-11	2.970	3.000	2.950	2.960	2.330	1,087,000
2022-02-10	2.980	3.000	2.950	2.970	2.337	969,000
2022-02-09	2.950	2.990	2.940	2.960	2.330	739,000
2022-02-08	2.930	2.990	2.930	2.960	2.330	1,500,000
2022-02-07	2.930	2.940	2.910	2.930	2.306	667,000
2022-02-04	2.940	2.940	2.920	2.930	2.306	230,000
2022-02-03	2.910	2.990	2.900	2.940	2.314	1,527,000
2022-02-02	2.910	2.920	2.900	2.910	2.290	572,000
2022-01-31	2.900	2.910	2.900	2.910	2.290	306,000
2022-01-28	2.910	2.910	2.890	2.900	2.282	483,000
2022-01-27	2.890	2.910	2.880	2.910	2.290	631,000
2022-01-26	2.880	2.900	2.880	2.890	2.275	220,000
2022-01-25	2.900	2.900	2.880	2.880	2.267	439,000
2022-01-24	2.900	2.910	2.900	2.900	2.282	170,000
2022-01-21	2.910	2.920	2.890	2.920	2.298	242,000
2022-01-20	2.900	2.920	2.890	2.900	2.282	735,000
2022-01-19	2.890	2.930	2.890	2.900	2.282	162,000
2022-01-18	2.900	2.900	2.880	2.890	2.275	245,000
2022-01-17	2.900	2.950	2.870	2.920	2.298	815,000
2022-01-14	2.900	2.910	2.890	2.910	2.290	291,000
2022-01-13	2.900	2.910	2.860	2.910	2.290	406,000
2022-01-12	2.920	2.920	2.850	2.860	2.251	285,000
2022-01-11	2.830	2.910	2.810	2.910	2.290	264,000
2022-01-10	2.810	2.830	2.810	2.830	2.227	251,000
2022-01-07	2.820	2.840	2.810	2.830	2.227	203,000
2022-01-06	2.840	2.890	2.810	2.880	2.267	381,000
2022-01-05	2.870	2.900	2.840	2.860	2.251	1,236,000
2022-01-03	2.850	2.940	2.800	2.870	2.259	432,000
2021-12-31	2.740	3.000	2.730	3.000	2.361	2,933,000
2021-12-29	2.730	2.800	2.720	2.780	2.188	766,000
2021-12-28	2.710	2.750	2.700	2.720	2.141	549,000
2021-12-27	2.740	2.740	2.720	2.720	2.141	515,000
2021-12-24	2.750	2.750	2.730	2.730	2.149	69,000
2021-12-23	2.750	2.760	2.720	2.750	2.164	625,000
2021-12-22	2.740	2.770	2.730	2.750	2.164	563,000
2021-12-21	2.740	2.750	2.700	2.740	2.156	566,000
2021-12-20	2.750	2.770	2.720	2.730	2.149	295,000
2021-12-17	2.740	2.790	2.700	2.750	2.164	905,000
2021-12-16	2.800	2.830	2.740	2.740	2.156	904,000
2021-12-15	2.820	2.830	2.790	2.800	2.204	1,602,000
2021-12-14	2.820	2.820	2.810	2.810	2.212	138,000
2021-12-13	2.850	2.870	2.820	2.820	2.219	498,000
2021-12-10	2.810	2.840	2.800	2.830	2.227	845,000
2021-12-09	2.870	2.870	2.800	2.810	2.212	1,109,000
2021-12-07	2.830	2.870	2.810	2.870	2.259	567,000
2021-12-06	2.810	2.850	2.810	2.820	2.219	372,000
2021-12-03	2.830	2.840	2.800	2.820	2.219	448,000
2021-12-02	2.820	2.840	2.810	2.820	2.219	829,000
2021-12-01	2.890	2.890	2.820	2.820	2.219	749,000
2021-11-29	2.850	2.880	2.820	2.840	2.235	2,096,000
2021-11-26	2.930	2.930	2.900	2.910	2.290	482,000
2021-11-25	2.850	2.930	2.850	2.930	2.306	2,318,000
2021-11-24	2.850	2.900	2.840	2.860	2.251	896,000
2021-11-23	2.850	2.850	2.800	2.850	2.243	1,331,000
2021-11-22	2.840	2.860	2.820	2.840	2.235	534,000

← NewerPage 20 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.