Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.820	14.820	14.620	14.680	12.130	8,575,500
2023-05-10	14.660	14.820	14.580	14.820	12.246	5,901,200
2023-05-09	14.600	14.680	14.540	14.660	12.113	721,400
2023-05-08	14.700	14.780	14.540	14.700	12.147	3,205,000
2023-05-05	14.700	14.700	14.580	14.700	12.147	4,687,700
2023-05-04	14.620	14.760	14.400	14.700	12.147	3,101,500
2023-05-03	14.580	14.660	14.420	14.640	12.097	18,359,199
2023-05-02	14.420	14.580	14.360	14.580	12.047	15,530,800
2023-04-28	14.100	14.440	14.060	14.420	11.915	10,289,800
2023-04-27	14.060	14.060	13.920	14.000	11.568	2,444,700
2023-04-26	14.100	14.200	13.920	13.980	11.552	6,464,600
2023-04-25	14.100	14.100	13.920	14.060	11.618	6,910,700
2023-04-24	14.100	14.100	13.880	13.960	11.535	3,291,400
2023-04-20	13.960	14.000	13.940	14.000	11.568	2,137,700
2023-04-19	13.900	13.980	13.880	13.960	11.535	1,230,500
2023-04-18	13.740	14.000	13.740	14.000	11.568	4,901,000
2023-04-17	14.100	14.100	13.620	13.720	11.337	14,252,100
2023-04-14	14.240	14.240	14.000	14.100	11.651	6,466,100
2023-04-13	14.700	14.700	14.080	14.200	11.733	10,374,200
2023-04-12	14.820	14.880	14.640	14.740	12.180	2,373,800
2023-04-11	14.940	14.940	14.760	14.900	12.312	1,826,700
2023-04-05	14.900	14.960	14.800	14.940	12.345	1,422,000
2023-04-04	14.900	14.980	14.760	14.960	12.361	1,556,900
2023-04-03	14.720	14.920	14.520	14.920	12.328	1,657,500
2023-03-31	15.000	15.000	14.640	14.700	12.147	4,758,500
2023-03-30	14.940	15.020	14.840	15.000	12.394	3,958,400
2023-03-29	14.900	14.940	14.740	14.940	12.345	3,439,500
2023-03-28	14.400	14.980	14.300	14.980	12.378	10,684,200
2023-03-27	14.260	14.460	13.900	14.460	11.948	6,718,000
2023-03-24	13.960	14.280	13.960	14.140	11.684	2,902,200
2023-03-23	14.220	14.240	13.740	13.740	11.353	8,755,500
2023-03-22	14.060	14.440	14.060	14.340	11.849	9,206,200
2023-03-21	13.660	13.960	13.660	13.880	11.469	4,926,700
2023-03-20	13.580	13.760	13.340	13.400	11.072	3,962,100
2023-03-17	13.500	13.680	13.500	13.520	11.171	17,000,900
2023-03-16	13.680	13.700	13.380	13.400	11.072	6,006,900
2023-03-15	14.200	14.260	13.600	13.600	11.238	10,989,000
2023-03-14	14.360	14.380	13.800	13.960	11.535	5,815,300
2023-03-13	14.060	14.460	14.000	14.400	11.899	7,522,300
2023-03-10	14.300	14.300	14.000	14.060	11.618	18,746,400
2023-03-09	14.700	14.700	14.340	14.340	11.849	13,442,300
2023-03-08	14.800	14.800	14.520	14.640	12.097	12,975,600
2023-03-07	14.900	15.080	14.860	14.920	12.328	10,950,000
2023-03-06	15.000	15.000	14.700	14.800	12.229	10,240,700
2023-03-03	15.100	15.100	14.780	14.900	12.312	9,768,500
2023-03-02	14.980	15.200	14.880	15.000	12.394	6,298,500
2023-03-01	15.060	15.060	14.840	14.880	12.295	3,763,100
2023-02-28	15.200	15.200	14.800	15.060	12.444	8,429,000
2023-02-27	15.200	15.200	14.860	15.080	12.461	6,064,800
2023-02-23	15.400	15.400	15.060	15.200	12.560	4,838,600
2023-02-22	15.500	15.500	15.180	15.400	12.725	4,169,000
2023-02-21	15.500	15.600	15.400	15.500	12.808	1,611,000
2023-02-20	15.600	15.760	15.440	15.540	12.841	2,211,700
2023-02-17	15.900	15.900	15.580	15.600	12.890	5,602,000
2023-02-16	15.840	15.960	15.800	15.960	13.188	1,288,100
2023-02-15	15.840	16.000	15.500	16.000	13.221	5,348,000
2023-02-14	16.080	16.200	15.780	15.880	13.122	4,925,800
2023-02-13	16.140	16.300	16.080	16.080	13.287	3,905,600
2023-02-10	16.260	16.260	16.040	16.140	13.336	6,775,900
2023-02-09	16.400	16.460	16.200	16.300	13.469	9,165,600

← NewerPage 15 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.