Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.470	2.470	2.460	2.470	2.294	126,000
2026-01-22	2.450	2.470	2.450	2.470	2.294	159,000
2026-01-21	2.470	2.490	2.450	2.470	2.294	164,000
2026-01-20	2.470	2.500	2.470	2.470	2.294	42,000
2026-01-19	2.500	2.500	2.450	2.480	2.303	137,000
2026-01-16	2.490	2.520	2.480	2.500	2.321	361,000
2026-01-15	2.490	2.490	2.480	2.490	2.312	102,000
2026-01-14	2.490	2.510	2.480	2.490	2.312	156,000
2026-01-13	2.450	2.490	2.450	2.490	2.312	115,000
2026-01-12	2.460	2.500	2.460	2.490	2.312	75,000
2026-01-09	2.490	2.500	2.450	2.460	2.284	235,000
2026-01-08	2.510	2.520	2.480	2.500	2.321	160,000
2026-01-07	2.430	2.510	2.420	2.510	2.331	307,000
2026-01-06	2.400	2.450	2.390	2.430	2.256	370,000
2026-01-05	2.340	2.410	2.340	2.400	2.229	732,000
2026-01-02	2.350	2.350	2.330	2.350	2.182	63,000
2025-12-29	2.350	2.350	2.340	2.350	2.182	145,000
2025-12-26	2.340	2.360	2.340	2.350	2.182	289,000
2025-12-23	2.360	2.360	2.340	2.350	2.182	74,000
2025-12-22	2.360	2.360	2.340	2.360	2.191	78,000
2025-12-19	2.320	2.360	2.300	2.360	2.191	234,000
2025-12-18	2.360	2.360	2.320	2.360	2.191	38,000
2025-12-17	2.300	2.360	2.300	2.360	2.191	9,000
2025-12-16	2.360	2.360	2.300	2.300	2.136	267,000
2025-12-15	2.300	2.370	2.300	2.300	2.136	275,000
2025-12-12	2.320	2.320	2.290	2.290	2.126	653,000
2025-12-11	2.300	2.360	2.300	2.300	2.136	57,000
2025-12-10	2.350	2.350	2.300	2.300	2.136	324,000
2025-12-09	2.300	2.380	2.300	2.350	2.182	112,000
2025-12-05	2.340	2.380	2.290	2.300	2.136	317,000
2025-12-04	2.300	2.340	2.290	2.310	2.145	685,000
2025-12-03	2.340	2.340	2.290	2.300	2.136	1,455,000
2025-12-02	2.260	2.340	2.260	2.340	2.173	129,000
2025-12-01	2.300	2.350	2.260	2.260	2.099	402,000
2025-11-28	2.270	2.330	2.260	2.260	2.099	212,000
2025-11-27	2.370	2.370	2.250	2.250	2.089	582,000
2025-11-26	2.330	2.330	2.280	2.280	2.117	43,000
2025-11-25	2.270	2.390	2.260	2.330	2.164	334,000
2025-11-24	2.270	2.390	2.250	2.300	2.136	186,000
2025-11-21	2.280	2.290	2.270	2.270	2.108	250,000
2025-11-20	2.260	2.280	2.250	2.260	2.099	187,000
2025-11-19	2.280	2.280	2.240	2.260	2.099	46,000
2025-11-18	2.250	2.280	2.220	2.250	2.089	92,000
2025-11-17	2.260	2.260	2.230	2.250	2.089	16,000
2025-11-14	2.300	2.300	2.200	2.200	2.043	125,000
2025-11-13	2.230	2.300	2.200	2.200	2.043	53,000
2025-11-12	2.200	2.250	2.160	2.210	2.052	60,000
2025-11-11	2.200	2.200	2.150	2.200	2.043	1,001,000
2025-11-10	2.280	2.320	2.280	2.290	2.126	82,000
2025-11-07	2.300	2.300	2.280	2.290	2.126	275,000
2025-11-06	2.290	2.300	2.290	2.300	2.136	83,000
2025-11-05	2.300	2.300	2.300	2.300	2.136	10,000
2025-11-04	2.310	2.320	2.280	2.320	2.154	186,000
2025-11-03	2.320	2.320	2.310	2.310	2.145	52,000
2025-10-30	2.320	2.320	2.300	2.320	2.154	77,000
2025-10-29	2.320	2.320	2.310	2.310	2.145	46,000
2025-10-28	2.320	2.330	2.300	2.300	2.136	22,000
2025-10-27	2.310	2.320	2.300	2.320	2.154	145,000
2025-10-24	2.310	2.310	2.290	2.310	2.145	38,000
2025-10-23	2.300	2.310	2.300	2.310	2.145	19,000

← NewerPage 4 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.