Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	13.960	14.100	13.840	13.880	11.888	1,750,800
2023-11-03	14.020	14.300	13.920	13.940	11.940	2,754,700
2023-10-31	14.000	14.800	13.860	13.940	11.940	2,129,200
2023-10-27	14.180	14.180	13.960	13.980	11.974	1,737,800
2023-10-26	14.500	14.500	14.180	14.180	12.145	917,000
2023-10-25	14.600	14.620	14.420	14.500	12.419	483,300
2023-10-24	14.620	14.680	14.620	14.620	12.522	138,500
2023-10-23	14.720	14.720	14.700	14.700	12.591	427,200
2023-10-20	14.680	14.800	14.660	14.720	12.608	1,153,900
2023-10-19	14.720	14.800	14.680	14.700	12.591	1,173,900
2023-10-18	14.960	14.980	14.640	14.640	12.539	4,711,100
2023-10-17	15.160	15.160	14.960	14.960	12.813	738,200
2023-10-16	15.160	15.180	15.000	15.180	13.002	964,800
2023-10-13	15.020	15.180	15.020	15.180	13.002	1,896,400
2023-10-12	14.820	15.120	14.820	15.080	12.916	2,326,700
2023-10-11	15.140	15.140	14.880	14.880	12.745	4,112,600
2023-10-10	14.900	15.140	14.900	15.140	12.968	1,735,600
2023-10-09	14.620	15.040	14.620	15.040	12.882	1,608,400
2023-10-06	14.740	15.000	14.620	14.780	12.659	1,514,200
2023-10-05	14.960	15.000	14.740	14.740	12.625	724,600
2023-10-04	15.140	15.140	14.940	15.080	12.916	1,214,600
2023-10-03	15.020	15.200	14.900	15.160	12.985	3,299,800
2023-10-02	15.200	15.260	15.000	15.260	13.070	1,708,300
2023-09-29	15.200	15.240	15.000	15.180	13.002	3,056,400
2023-09-28	14.920	15.200	14.740	15.200	13.019	10,444,400
2023-09-27	14.800	14.960	14.600	14.960	12.813	4,482,700
2023-09-26	14.620	14.900	14.600	14.660	12.556	881,400
2023-09-25	14.400	15.000	14.240	15.000	12.848	6,052,600
2023-09-22	14.020	14.400	14.020	14.400	12.334	430,300
2023-09-21	14.300	14.300	14.020	14.020	12.008	3,068,000
2023-09-20	14.400	14.400	14.200	14.200	12.162	1,109,800
2023-09-19	14.660	14.680	14.360	14.400	12.334	2,453,700
2023-09-18	14.720	14.740	14.660	14.680	12.574	762,700
2023-09-15	15.000	15.000	14.700	14.700	12.591	1,925,800
2023-09-14	14.800	15.000	14.700	15.000	12.848	1,019,800
2023-09-13	14.900	14.960	14.720	14.800	12.676	1,736,300
2023-09-12	15.000	15.160	14.880	14.880	12.745	226,600
2023-09-11	15.000	15.060	14.920	14.940	12.796	413,400
2023-09-08	15.000	15.080	14.900	15.000	12.848	894,900
2023-09-07	15.080	15.080	14.940	15.000	12.848	493,700
2023-09-06	15.280	15.280	14.960	15.080	12.916	1,466,800
2023-09-05	14.980	15.300	14.860	15.300	13.105	6,186,600
2023-09-04	14.960	14.960	14.740	14.900	12.762	341,400
2023-09-01	14.580	14.960	14.580	14.960	12.813	1,310,900
2023-08-31	14.860	14.880	14.520	14.620	12.522	4,497,000
2023-08-30	14.900	14.980	14.820	14.880	12.745	1,245,900
2023-08-29	14.800	14.920	14.740	14.860	12.728	714,000
2023-08-25	14.900	14.940	14.780	14.780	12.659	342,700
2023-08-24	14.800	15.100	14.720	15.080	12.916	1,217,600
2023-08-23	15.020	15.020	14.720	14.800	12.676	1,548,800
2023-08-22	14.960	15.140	14.960	15.060	12.899	498,000
2023-08-18	15.100	15.260	14.980	15.180	13.002	715,700
2023-08-17	15.100	15.240	14.980	15.100	12.933	2,527,200
2023-08-16	15.200	15.200	14.960	15.000	12.848	1,350,700
2023-08-15	15.060	15.280	14.940	15.280	13.087	5,098,600
2023-08-14	15.000	15.060	14.960	15.060	12.899	7,655,600
2023-08-11	14.920	15.000	14.840	15.000	12.848	1,840,500
2023-08-10	15.180	15.180	14.860	14.900	12.762	2,453,400
2023-08-09	15.000	15.200	14.940	15.200	13.019	1,612,200
2023-08-08	15.040	15.120	14.940	15.000	12.848	1,868,800

← NewerPage 13 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.