Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	15.300	15.300	15.000	15.000	12.848	1,015,500
2023-08-04	15.040	15.400	14.900	15.400	13.190	7,527,700
2023-08-03	14.900	15.100	14.720	15.100	12.933	2,654,300
2023-08-02	15.040	15.040	14.680	14.860	12.728	2,047,600
2023-08-01	15.000	15.100	14.860	15.100	12.933	5,160,200
2023-07-31	14.840	15.000	14.660	15.000	12.848	9,143,600
2023-07-28	14.780	14.980	14.600	14.620	12.522	1,277,200
2023-07-27	14.720	14.880	14.700	14.780	12.659	1,109,100
2023-07-26	14.880	14.960	14.660	14.720	12.608	1,708,400
2023-07-25	14.800	14.980	14.800	14.880	12.745	2,210,400
2023-07-24	15.080	15.120	14.800	14.800	12.676	3,168,300
2023-07-21	14.880	15.100	14.700	15.100	12.933	7,166,300
2023-07-20	14.340	14.900	14.220	14.900	12.762	8,965,200
2023-07-19	14.280	14.340	14.160	14.340	12.282	1,414,600
2023-07-18	14.280	14.340	14.000	14.340	12.282	1,766,400
2023-07-17	14.120	14.340	13.920	14.340	12.282	2,540,200
2023-07-14	14.160	14.260	14.020	14.060	12.043	1,203,900
2023-07-13	14.000	14.300	13.980	13.980	11.974	2,305,900
2023-07-12	13.860	14.040	13.860	13.920	11.923	746,600
2023-07-11	13.900	14.000	13.780	13.860	11.871	697,400
2023-07-10	13.780	14.000	13.780	13.900	11.905	267,900
2023-07-07	13.860	13.860	13.740	13.740	11.768	1,113,300
2023-07-06	13.980	14.080	13.860	13.880	11.888	654,600
2023-07-05	14.080	14.140	13.900	13.900	11.905	2,567,500
2023-07-04	14.220	14.300	14.080	14.080	12.060	670,200
2023-07-03	14.280	14.400	14.180	14.180	12.145	371,600
2023-06-30	14.400	14.400	14.180	14.280	12.231	151,200
2023-06-29	14.340	14.420	14.160	14.400	12.334	1,223,500
2023-06-27	14.200	14.360	14.020	14.120	12.094	478,300
2023-06-26	13.940	14.280	13.940	14.140	12.111	1,487,700
2023-06-23	14.080	14.100	13.920	13.920	11.923	1,115,700
2023-06-22	14.480	14.480	14.040	14.080	12.060	1,047,400
2023-06-21	14.200	14.480	14.140	14.480	12.402	1,089,200
2023-06-20	14.320	14.460	14.260	14.300	12.248	364,200
2023-06-19	14.500	14.500	14.200	14.300	12.248	14,502,400
2023-06-16	14.120	14.500	14.020	14.500	12.419	5,260,500
2023-06-15	14.000	14.200	14.000	14.120	12.094	556,100
2023-06-14	14.260	14.380	13.900	13.900	11.905	3,322,500
2023-06-13	14.340	14.420	14.140	14.260	12.214	1,347,300
2023-06-09	14.260	14.420	14.220	14.340	12.282	207,500
2023-06-08	14.420	14.440	14.260	14.260	12.214	166,400
2023-06-07	14.440	14.460	14.300	14.420	12.351	1,901,200
2023-06-06	14.400	14.460	14.240	14.300	12.248	1,935,600
2023-06-05	14.160	14.440	14.140	14.420	12.351	9,618,200
2023-06-02	13.940	14.180	13.900	14.020	12.008	940,400
2023-06-01	13.900	14.040	13.900	13.940	11.940	2,448,800
2023-05-31	14.200	14.200	13.900	13.900	11.905	4,189,200
2023-05-30	14.500	14.500	14.220	14.220	12.180	677,900
2023-05-29	14.360	14.500	14.320	14.380	12.317	639,200
2023-05-26	14.400	14.480	14.300	14.360	12.299	7,750,800
2023-05-25	14.860	14.900	14.680	14.740	12.180	2,185,700
2023-05-24	14.960	14.980	14.800	14.800	12.229	1,430,500
2023-05-23	14.900	15.000	14.820	15.000	12.394	1,652,900
2023-05-22	14.900	14.940	14.760	14.900	12.312	700,800
2023-05-19	14.680	14.960	14.660	14.960	12.361	4,280,900
2023-05-18	14.700	14.760	14.620	14.680	12.130	1,569,100
2023-05-17	14.700	14.780	14.620	14.700	12.147	3,171,400
2023-05-16	14.700	14.800	14.640	14.800	12.229	2,327,700
2023-05-15	14.660	14.700	14.240	14.700	12.147	2,571,800
2023-05-12	14.680	14.680	14.400	14.660	12.113	6,492,800

← NewerPage 14 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.