Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	16.220	16.220	15.980	16.000	13.704	638,300
2024-02-02	15.900	16.220	15.820	16.180	13.858	2,949,200
2024-02-01	16.020	16.020	15.780	15.800	13.533	1,121,800
2024-01-31	15.900	16.100	15.900	16.000	13.704	4,261,300
2024-01-30	15.740	15.940	15.740	15.900	13.618	1,543,400
2024-01-29	16.200	16.220	15.680	15.680	13.430	2,252,700
2024-01-26	16.580	16.580	16.200	16.200	13.875	1,218,700
2024-01-25	16.560	16.680	16.500	16.580	14.201	4,578,700
2024-01-24	16.560	16.600	16.460	16.560	14.184	8,272,200
2024-01-23	16.500	16.700	16.400	16.560	14.184	4,323,600
2024-01-22	15.900	16.500	15.900	16.500	14.132	10,028,400
2024-01-19	15.980	16.000	15.840	15.860	13.584	400,600
2024-01-18	16.000	16.060	15.800	15.980	13.687	2,293,700
2024-01-17	16.140	16.240	15.920	16.000	13.704	2,257,800
2024-01-16	16.200	16.280	15.920	16.140	13.824	2,921,900
2024-01-15	16.320	16.320	16.100	16.200	13.875	512,900
2024-01-12	16.280	16.320	16.200	16.320	13.978	6,964,200
2024-01-11	16.280	16.280	16.160	16.200	13.875	558,200
2024-01-10	16.240	16.280	16.160	16.280	13.944	10,223,600
2024-01-09	15.980	16.280	15.980	16.240	13.910	14,045,600
2024-01-08	15.960	16.100	15.860	15.860	13.584	4,327,600
2024-01-05	15.980	15.980	15.840	15.980	13.687	1,065,300
2024-01-04	15.780	15.960	15.660	15.960	13.670	859,500
2024-01-03	15.900	15.900	15.680	15.780	13.516	165,700
2024-01-02	15.800	15.900	15.680	15.900	13.618	1,132,200
2023-12-29	15.800	15.940	15.800	15.940	13.653	1,588,000
2023-12-28	15.860	15.880	15.780	15.800	13.533	1,165,300
2023-12-27	15.840	16.000	15.580	16.000	13.704	5,218,600
2023-12-22	15.700	15.760	15.640	15.740	13.481	1,198,200
2023-12-21	15.960	15.960	15.520	15.700	13.447	2,074,200
2023-12-20	15.620	16.000	15.620	16.000	13.704	13,755,200
2023-12-19	15.580	15.680	15.520	15.680	13.430	3,290,200
2023-12-18	15.480	15.680	15.420	15.600	13.362	5,085,500
2023-12-15	15.540	15.680	15.280	15.420	13.207	5,742,300
2023-12-14	15.200	15.600	15.200	15.540	13.310	5,459,700
2023-12-13	15.100	15.220	15.040	15.160	12.985	10,506,900
2023-12-12	15.100	15.260	15.080	15.200	13.019	2,859,200
2023-12-11	15.000	15.140	14.900	15.080	12.916	1,241,300
2023-12-07	15.000	15.080	14.920	15.060	12.899	4,650,800
2023-12-06	15.000	15.000	14.820	15.000	12.848	1,601,300
2023-12-05	15.060	15.180	15.000	15.000	12.848	3,173,700
2023-12-04	14.800	15.080	14.800	15.000	12.848	5,472,000
2023-12-01	14.540	14.660	14.500	14.560	12.471	288,300
2023-11-30	14.620	14.900	14.520	14.520	12.437	2,703,100
2023-11-29	14.600	14.920	14.600	14.840	12.711	1,627,000
2023-11-28	14.580	14.820	14.580	14.600	12.505	338,200
2023-11-24	14.700	14.700	14.580	14.600	12.505	169,300
2023-11-23	14.660	14.700	14.600	14.600	12.505	382,800
2023-11-22	14.500	14.620	14.500	14.600	12.505	296,500
2023-11-21	14.580	14.660	14.500	14.500	12.419	560,000
2023-11-20	14.500	14.600	14.460	14.480	12.402	880,900
2023-11-17	14.500	14.700	14.500	14.500	12.419	1,578,000
2023-11-16	14.400	14.560	14.400	14.500	12.419	305,200
2023-11-15	14.300	14.600	14.240	14.580	12.488	574,400
2023-11-14	14.380	14.380	14.140	14.200	12.162	97,700
2023-11-13	14.300	14.360	14.140	14.140	12.111	134,100
2023-11-10	14.400	14.440	14.200	14.280	12.231	421,300
2023-11-09	14.160	14.480	14.160	14.400	12.334	355,400
2023-11-08	14.120	14.260	14.060	14.180	12.145	631,500
2023-11-07	13.880	14.160	13.880	14.160	12.128	532,000

← NewerPage 12 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.