Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.040	16.420	15.980	16.420	13.568	11,710,900
2023-02-07	15.980	16.080	15.760	16.080	13.287	7,152,900
2023-02-06	16.020	16.300	15.740	16.100	13.303	16,694,100
2023-02-03	16.160	16.160	15.580	15.740	13.006	84,749,000
2023-02-02	15.900	16.200	15.820	16.200	13.386	24,050,400
2023-02-01	15.300	15.880	15.300	15.620	12.907	11,008,800
2023-01-31	15.500	15.520	15.140	15.300	12.642	11,487,300
2023-01-30	15.800	15.840	15.360	15.500	12.808	19,951,699
2023-01-27	16.260	16.380	16.040	16.260	13.436	4,182,400
2023-01-26	16.300	16.480	16.060	16.260	13.436	4,996,300
2023-01-25	15.960	16.500	15.700	16.500	13.634	13,080,300
2023-01-24	15.100	15.980	15.000	15.820	13.072	22,610,600
2023-01-23	14.880	15.000	14.700	15.000	12.394	9,865,700
2023-01-20	14.700	14.820	14.620	14.820	12.246	5,966,800
2023-01-19	14.800	14.900	14.560	14.640	12.097	9,138,300
2023-01-18	14.960	15.000	14.720	14.800	12.229	7,635,800
2023-01-17	14.960	15.000	14.880	14.920	12.328	5,600,200
2023-01-16	15.040	15.100	14.900	14.960	12.361	12,897,900
2023-01-13	15.100	15.120	14.960	15.000	12.394	6,742,600
2023-01-12	15.060	15.160	14.940	15.020	12.411	5,110,500
2023-01-11	15.020	15.100	14.960	15.020	12.411	9,181,400
2023-01-10	15.200	15.200	14.820	15.000	12.394	10,979,600
2023-01-09	14.880	15.200	14.880	15.080	12.461	11,764,600
2023-01-06	15.100	15.100	14.860	14.860	12.279	3,721,000
2023-01-05	15.020	15.180	14.960	15.060	12.444	4,498,500
2023-01-04	14.900	15.160	14.840	14.960	12.361	12,724,000
2023-01-03	14.940	14.940	14.840	14.860	12.279	1,705,400
2022-12-29	14.980	14.980	14.720	14.960	12.361	3,069,100
2022-12-28	14.900	15.000	14.800	15.000	12.394	2,367,800
2022-12-27	15.000	15.040	14.880	14.900	12.312	798,500
2022-12-23	15.100	15.100	14.920	15.000	12.394	357,100
2022-12-22	15.020	15.120	15.020	15.100	12.477	794,400
2022-12-21	14.920	15.040	14.720	15.000	12.394	1,848,800
2022-12-20	14.880	15.000	14.840	14.900	12.312	1,694,600
2022-12-19	15.540	15.540	14.600	14.840	12.262	4,141,200
2022-12-16	15.680	15.680	15.280	15.540	12.841	4,049,000
2022-12-15	15.900	15.900	15.640	15.640	12.923	4,087,000
2022-12-14	15.980	16.000	15.440	15.960	13.188	5,031,200
2022-12-13	15.900	15.980	15.800	15.860	13.105	600,600
2022-12-12	16.000	16.280	15.800	15.880	13.122	645,100
2022-12-09	16.300	16.300	15.960	16.000	13.221	2,033,900
2022-12-07	16.140	16.360	16.060	16.300	13.469	1,550,300
2022-12-06	16.120	16.360	16.120	16.180	13.369	1,578,700
2022-12-05	16.000	16.500	16.000	16.500	13.634	594,700
2022-12-02	16.200	16.260	16.000	16.000	13.221	1,754,500
2022-12-01	16.280	16.500	16.220	16.220	13.402	1,575,700
2022-11-29	16.400	16.500	16.060	16.060	13.270	3,922,700
2022-11-28	16.340	16.780	16.320	16.600	13.716	1,512,300
2022-11-25	16.480	16.500	16.280	16.500	13.634	1,739,900
2022-11-24	16.720	16.840	16.480	16.480	13.617	2,847,800
2022-11-23	16.520	16.800	16.340	16.760	13.849	2,122,000
2022-11-22	16.520	16.580	16.200	16.580	13.700	3,960,700
2022-11-21	16.480	16.520	16.140	16.520	13.650	984,400
2022-11-18	15.900	16.400	15.900	16.400	13.551	3,363,800
2022-11-17	16.000	16.040	15.660	15.960	13.188	1,934,600
2022-11-16	15.980	16.000	15.640	16.000	13.221	2,865,000
2022-11-15	15.640	16.000	15.640	16.000	13.221	1,274,600
2022-11-14	15.600	15.720	15.560	15.720	12.989	449,300
2022-11-11	15.700	15.880	15.420	15.560	12.857	1,244,900
2022-11-10	15.280	15.400	15.000	15.400	12.725	569,800

← NewerPage 16 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.