Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.350	2.350	2.320	2.340	2.340	108,000
2026-04-23	2.360	2.360	2.330	2.350	2.350	41,000
2026-04-22	2.370	2.370	2.320	2.360	2.360	313,000
2026-04-21	2.350	2.360	2.340	2.360	2.360	1,439,000
2026-04-20	2.510	2.520	2.500	2.520	2.340	662,000
2026-04-17	2.520	2.520	2.500	2.510	2.331	431,000
2026-04-16	2.490	2.510	2.480	2.500	2.321	505,000
2026-04-15	2.520	2.520	2.490	2.490	2.312	272,000
2026-04-14	2.520	2.540	2.500	2.500	2.321	221,000
2026-04-13	2.520	2.530	2.490	2.520	2.340	191,000
2026-04-10	2.470	2.520	2.470	2.520	2.340	859,000
2026-04-08	2.400	2.450	2.390	2.440	2.266	3,063,000
2026-04-07	2.380	2.390	2.380	2.380	2.210	202,000
2026-04-06	2.390	2.390	2.330	2.380	2.210	43,000
2026-04-01	2.370	2.400	2.370	2.390	2.219	88,000
2026-03-31	2.400	2.400	2.370	2.370	2.201	32,000
2026-03-30	2.400	2.400	2.330	2.400	2.229	149,000
2026-03-27	2.410	2.410	2.350	2.400	2.229	116,000
2026-03-26	2.380	2.390	2.360	2.390	2.219	93,000
2026-03-25	2.420	2.420	2.300	2.390	2.219	126,000
2026-03-24	2.330	2.400	2.330	2.350	2.182	2,558,000
2026-03-23	2.200	2.350	2.200	2.260	2.099	1,217,000
2026-03-19	2.450	2.450	2.400	2.450	2.275	118,000
2026-03-18	2.430	2.470	2.410	2.450	2.275	510,000
2026-03-17	2.470	2.470	2.420	2.430	2.256	67,000
2026-03-16	2.470	2.480	2.410	2.410	2.238	299,000
2026-03-13	2.450	2.470	2.440	2.470	2.294	77,000
2026-03-12	2.480	2.490	2.470	2.480	2.303	90,000
2026-03-11	2.420	2.500	2.420	2.490	2.312	573,000
2026-03-10	2.380	2.450	2.370	2.420	2.247	269,000
2026-03-09	2.480	2.480	2.350	2.410	2.238	1,073,000
2026-03-06	2.470	2.550	2.470	2.480	2.303	369,000
2026-03-05	2.480	2.500	2.450	2.460	2.284	784,000
2026-03-04	2.490	2.520	2.460	2.480	2.303	500,000
2026-03-03	2.480	2.530	2.480	2.520	2.340	193,000
2026-03-02	2.510	2.520	2.480	2.500	2.321	361,000
2026-02-27	2.520	2.550	2.510	2.540	2.359	180,000
2026-02-26	2.530	2.530	2.510	2.520	2.340	313,000
2026-02-25	2.530	2.530	2.460	2.530	2.349	168,000
2026-02-24	2.550	2.560	2.430	2.520	2.340	1,092,000
2026-02-23	2.500	2.550	2.500	2.540	2.359	423,000
2026-02-20	2.510	2.540	2.500	2.540	2.359	324,000
2026-02-19	2.510	2.510	2.510	2.510	2.331	40,000
2026-02-18	2.480	2.520	2.480	2.480	2.303	283,000
2026-02-16	2.500	2.500	2.480	2.480	2.303	257,000
2026-02-13	2.520	2.520	2.490	2.500	2.321	218,000
2026-02-12	2.530	2.540	2.530	2.540	2.359	15,000
2026-02-11	2.530	2.530	2.500	2.530	2.349	120,000
2026-02-10	2.500	2.550	2.500	2.500	2.321	136,000
2026-02-09	2.490	2.550	2.490	2.540	2.359	275,000
2026-02-06	2.540	2.540	2.490	2.540	2.359	114,000
2026-02-05	2.520	2.540	2.520	2.540	2.359	105,000
2026-02-04	2.520	2.520	2.480	2.510	2.331	132,000
2026-02-03	2.520	2.520	2.510	2.520	2.340	38,000
2026-02-02	2.500	2.530	2.500	2.520	2.340	66,000
2026-01-30	2.510	2.540	2.470	2.500	2.321	549,000
2026-01-29	2.520	2.560	2.520	2.520	2.340	714,000
2026-01-28	2.530	2.530	2.510	2.520	2.340	721,000
2026-01-27	2.480	2.550	2.480	2.510	2.331	619,000
2026-01-26	2.470	2.480	2.460	2.480	2.303	111,000

← NewerPage 3 of 5 · 243 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.