Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.800	15.820	15.440	15.600	13.362	1,557,800
2024-05-06	15.600	15.880	15.600	15.760	13.499	1,007,100
2024-05-03	15.480	15.480	15.000	15.200	13.019	515,800
2024-05-02	15.600	15.600	15.300	15.320	13.122	430,000
2024-04-30	15.480	15.700	15.340	15.600	13.362	2,077,800
2024-04-29	15.200	15.480	15.200	15.340	13.139	3,461,800
2024-04-26	15.400	15.440	15.140	15.200	13.019	4,185,200
2024-04-25	15.440	15.460	15.360	15.400	13.190	103,900
2024-04-24	15.200	15.460	15.200	15.340	13.139	219,600
2024-04-23	15.400	15.400	15.040	15.200	13.019	194,500
2024-04-22	15.500	15.500	14.880	15.000	12.848	463,300
2024-04-19	15.760	15.760	15.100	15.100	12.933	502,000
2024-04-18	15.420	15.800	15.300	15.700	13.447	494,800
2024-04-17	15.180	15.700	15.040	15.480	13.259	2,339,900
2024-04-16	15.420	15.580	15.120	15.180	13.002	1,278,600
2024-04-15	15.640	15.740	15.300	15.420	13.207	1,058,600
2024-04-12	15.700	15.980	15.660	15.740	13.481	2,851,500
2024-04-11	16.040	16.060	15.660	15.700	13.447	7,780,700
2024-04-08	16.040	16.200	16.040	16.140	13.824	1,890,400
2024-04-05	16.580	16.620	16.040	16.040	13.738	3,389,400
2024-04-04	16.880	16.880	16.620	16.700	14.304	605,100
2024-04-03	17.000	17.000	16.780	16.880	14.458	545,200
2024-04-02	16.880	17.060	16.860	17.000	14.561	3,868,900
2024-04-01	16.680	16.880	16.600	16.860	14.441	4,198,400
2024-03-27	16.700	16.760	16.580	16.680	14.287	1,036,300
2024-03-26	16.600	16.700	16.600	16.680	14.287	512,100
2024-03-25	16.620	16.780	16.560	16.560	14.184	392,900
2024-03-22	16.740	16.800	16.620	16.700	14.304	634,200
2024-03-21	16.600	16.740	16.600	16.700	14.304	275,200
2024-03-20	16.620	16.780	16.500	16.560	14.184	1,474,000
2024-03-19	16.800	16.800	16.620	16.700	14.304	274,200
2024-03-18	16.500	16.860	16.500	16.800	14.389	1,759,100
2024-03-15	16.740	16.740	16.400	16.400	14.047	2,657,900
2024-03-14	16.820	16.820	16.620	16.740	14.338	1,606,500
2024-03-13	16.800	16.900	16.700	16.800	14.389	4,066,500
2024-03-12	16.520	16.900	16.500	16.800	14.389	1,637,300
2024-03-11	16.820	16.820	16.520	16.520	14.150	741,300
2024-03-08	16.700	16.900	16.700	16.740	14.338	965,500
2024-03-07	16.820	16.820	16.620	16.660	14.269	1,762,500
2024-03-06	16.980	16.980	16.620	16.820	14.406	1,835,600
2024-03-05	17.000	17.000	16.820	16.980	14.544	1,883,800
2024-03-04	16.900	17.080	16.880	17.000	14.561	3,162,400
2024-03-01	16.460	17.100	16.380	16.860	14.441	9,520,400
2024-02-29	16.360	16.460	16.260	16.380	14.030	4,972,300
2024-02-28	16.500	16.580	16.080	16.360	14.012	4,487,500
2024-02-27	16.560	16.660	16.480	16.500	14.132	2,041,200
2024-02-26	16.480	16.520	16.400	16.500	14.132	1,907,300
2024-02-23	16.220	16.520	16.220	16.460	14.098	2,891,000
2024-02-22	16.300	16.500	16.160	16.180	13.858	1,830,800
2024-02-21	16.480	16.580	16.300	16.300	13.961	2,512,200
2024-02-20	16.220	16.500	16.220	16.500	14.132	3,955,900
2024-02-19	16.380	16.380	16.060	16.280	13.944	2,226,900
2024-02-16	16.400	16.480	16.200	16.400	14.047	417,200
2024-02-15	16.300	16.500	16.300	16.400	14.047	5,060,300
2024-02-14	16.180	16.320	16.100	16.300	13.961	1,256,800
2024-02-13	16.100	16.380	16.100	16.340	13.995	8,544,200
2024-02-12	16.160	16.180	15.960	16.020	13.721	810,500
2024-02-08	16.360	16.500	16.220	16.220	13.893	790,200
2024-02-07	16.180	16.460	16.180	16.360	14.012	5,146,500
2024-02-06	16.180	16.260	16.020	16.180	13.858	718,600

← NewerPage 11 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	1.0000 PHP
2025-06-04	0.7500 PHP
2024-05-30	0.6500 PHP
2023-05-26	0.5200 PHP
2022-04-12	0.5000 PHP
2021-05-21	0.2500 PHP
2020-09-28	0.2500 PHP
2020-06-05	0.2500 PHP
2019-06-13	0.5000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.