Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.310	2.310	2.280	2.300	2.136	1,059,000
2025-10-21	2.320	2.340	2.310	2.310	2.145	156,000
2025-10-20	2.350	2.350	2.320	2.320	2.154	71,000
2025-10-17	2.330	2.350	2.310	2.340	2.173	54,000
2025-10-16	2.300	2.320	2.300	2.320	2.154	118,000
2025-10-15	2.330	2.330	2.300	2.320	2.154	215,000
2025-10-14	2.340	2.340	2.300	2.330	2.164	121,000
2025-10-13	2.350	2.350	2.320	2.340	2.173	100,000
2025-10-10	2.350	2.380	2.340	2.350	2.182	84,000
2025-10-09	2.360	2.360	2.300	2.340	2.173	771,000
2025-10-08	2.380	2.380	2.350	2.350	2.182	122,000
2025-10-07	2.350	2.390	2.350	2.390	2.219	212,000
2025-10-06	2.350	2.350	2.330	2.340	2.173	66,000
2025-10-03	2.360	2.360	2.300	2.340	2.173	130,000
2025-10-02	2.350	2.350	2.330	2.330	2.164	74,000
2025-10-01	2.320	2.320	2.300	2.320	2.154	129,000
2025-09-30	2.310	2.330	2.300	2.320	2.154	414,000
2025-09-29	2.370	2.390	2.290	2.310	2.145	4,439,000
2025-09-26	2.400	2.400	2.270	2.360	2.191	3,792,000
2025-09-25	2.410	2.420	2.400	2.400	2.229	32,000
2025-09-24	2.380	2.400	2.360	2.400	2.229	547,000
2025-09-23	2.400	2.420	2.380	2.390	2.219	195,000
2025-09-22	2.400	2.400	2.400	2.400	2.229	105,000
2025-09-19	2.430	2.430	2.380	2.400	2.229	2,402,000
2025-09-18	2.410	2.420	2.390	2.420	2.247	225,000
2025-09-17	2.400	2.420	2.390	2.420	2.247	162,000
2025-09-16	2.430	2.430	2.410	2.430	2.256	162,000
2025-09-15	2.420	2.430	2.410	2.430	2.256	475,000
2025-09-12	2.400	2.430	2.380	2.430	2.256	353,000
2025-09-11	2.430	2.430	2.400	2.400	2.229	235,000
2025-09-10	2.420	2.430	2.410	2.430	2.256	89,000
2025-09-09	2.420	2.430	2.410	2.430	2.256	222,000
2025-09-08	2.410	2.420	2.410	2.410	2.238	115,000
2025-09-05	2.420	2.420	2.400	2.410	2.238	126,000
2025-09-04	2.430	2.430	2.370	2.400	2.229	2,596,000
2025-09-03	2.430	2.430	2.400	2.400	2.229	124,000
2025-09-02	2.440	2.440	2.400	2.430	2.256	84,000
2025-09-01	2.440	2.440	2.390	2.400	2.229	358,000
2025-08-29	2.440	2.440	2.400	2.440	2.266	317,000
2025-08-28	2.440	2.440	2.410	2.440	2.266	73,000
2025-08-27	2.450	2.450	2.400	2.440	2.266	538,000
2025-08-26	2.450	2.450	2.390	2.450	2.275	400,000
2025-08-22	2.480	2.480	2.380	2.450	2.275	1,417,000
2025-08-20	2.450	2.480	2.400	2.480	2.303	550,000
2025-08-19	2.450	2.480	2.410	2.450	2.275	2,947,000
2025-08-18	2.450	2.450	2.380	2.450	2.275	971,000
2025-08-15	2.450	2.470	2.440	2.450	2.275	437,000
2025-08-14	2.470	2.480	2.450	2.450	2.275	1,133,000
2025-08-13	2.470	2.550	2.470	2.470	2.294	1,267,000
2025-08-12	2.490	2.500	2.470	2.500	2.321	105,000
2025-08-11	2.500	2.500	2.470	2.470	2.294	75,000
2025-08-08	2.490	2.500	2.470	2.490	2.312	487,000
2025-08-07	2.500	2.500	2.490	2.500	2.321	524,000
2025-08-06	2.500	2.500	2.460	2.500	2.321	1,135,000
2025-08-05	2.460	2.500	2.460	2.490	2.312	222,000
2025-08-04	2.500	2.500	2.460	2.480	2.303	521,000
2025-08-01	2.500	2.500	2.470	2.500	2.321	145,000
2025-07-31	2.490	2.500	2.470	2.490	2.312	379,000
2025-07-30	2.490	2.500	2.480	2.500	2.321	549,000
2025-07-29	2.490	2.500	2.490	2.490	2.312	293,000

← NewerPage 5 of 21 · 1,222 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.