Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	15.000	15.300	14.900	15.300	12.642	607,100
2022-11-08	15.280	15.500	14.880	15.160	12.527	1,528,400
2022-11-07	14.820	15.380	14.820	15.280	12.626	1,022,400
2022-11-04	14.900	14.980	14.720	14.900	12.312	998,300
2022-11-03	14.880	14.900	14.640	14.900	12.312	798,500
2022-11-02	14.820	15.100	14.500	15.100	12.477	2,670,100
2022-10-28	14.800	14.900	14.740	14.840	12.262	2,680,100
2022-10-27	15.100	15.500	14.700	14.700	12.147	3,683,000
2022-10-26	15.180	15.380	15.000	15.000	12.394	823,400
2022-10-25	15.300	15.400	15.000	15.000	12.394	1,173,300
2022-10-24	15.760	15.760	15.100	15.200	12.560	3,644,100
2022-10-21	15.360	15.600	15.200	15.200	12.560	1,486,400
2022-10-20	16.180	16.200	15.200	15.200	12.560	14,319,100
2022-10-19	16.600	16.600	16.300	16.300	13.469	1,333,400
2022-10-18	16.320	16.660	16.320	16.600	13.716	980,500
2022-10-17	16.760	16.760	16.160	16.320	13.485	816,300
2022-10-14	15.900	16.800	15.700	16.800	13.882	4,796,000
2022-10-13	15.600	15.640	15.500	15.620	12.907	699,300
2022-10-12	15.880	15.900	15.400	15.620	12.907	1,244,700
2022-10-11	15.520	15.880	15.520	15.880	13.122	490,800
2022-10-10	16.000	16.200	15.520	15.520	12.824	1,326,800
2022-10-07	16.380	16.380	16.000	16.000	13.221	111,800
2022-10-06	16.380	16.480	16.060	16.380	13.535	323,500
2022-10-05	16.200	16.520	16.180	16.380	13.535	722,300
2022-10-04	15.960	16.520	15.820	16.520	13.650	1,345,800
2022-10-03	16.180	16.180	15.720	15.800	13.055	614,400
2022-09-30	16.200	16.480	15.620	16.480	13.617	1,173,600
2022-09-29	16.020	16.480	16.020	16.460	13.601	927,700
2022-09-28	15.980	16.020	15.420	15.980	13.204	3,133,600
2022-09-27	16.360	16.360	15.540	15.980	13.204	4,199,900
2022-09-23	16.400	16.720	16.240	16.280	13.452	1,751,900
2022-09-22	16.840	16.840	16.340	16.400	13.551	1,275,600
2022-09-21	17.460	17.460	16.700	16.720	13.816	2,917,200
2022-09-20	17.700	17.900	17.440	17.480	14.444	2,691,300
2022-09-19	18.100	18.180	17.680	17.700	14.625	1,551,300
2022-09-16	18.700	18.700	18.100	18.100	14.956	787,000
2022-09-15	19.040	19.040	18.480	18.600	15.369	4,370,000
2022-09-14	18.280	19.200	18.200	19.200	15.865	7,704,600
2022-09-13	18.400	18.680	18.300	18.680	15.435	341,100
2022-09-12	18.720	18.880	18.560	18.700	15.452	3,541,100
2022-09-09	18.780	18.780	18.280	18.720	15.468	26,800
2022-09-08	18.320	18.880	18.020	18.800	15.534	1,008,800
2022-09-07	19.080	19.080	18.500	18.500	15.286	431,900
2022-09-06	18.960	19.100	18.600	19.100	15.782	377,100
2022-09-05	18.940	18.960	18.700	18.960	15.667	255,800
2022-09-02	18.300	18.960	18.240	18.960	15.667	291,500
2022-09-01	18.800	18.880	18.300	18.300	15.121	539,300
2022-08-31	19.200	19.200	18.800	18.800	15.534	575,000
2022-08-30	18.980	19.200	18.800	19.200	15.865	247,000
2022-08-26	19.100	19.200	19.000	19.200	15.865	392,200
2022-08-25	19.400	19.400	19.060	19.220	15.881	301,300
2022-08-24	19.720	19.720	19.200	19.320	15.964	461,900
2022-08-23	19.500	19.860	19.120	19.280	15.931	5,592,100
2022-08-22	19.620	19.620	19.320	19.500	16.113	937,900
2022-08-19	19.220	19.900	19.220	19.900	16.443	1,496,800
2022-08-18	19.600	19.600	19.040	19.500	16.113	2,544,300
2022-08-17	19.200	19.900	19.120	19.860	16.410	3,458,400
2022-08-16	19.000	19.300	18.900	19.300	15.947	2,484,100
2022-08-15	18.900	19.260	18.820	19.060	15.749	1,544,900
2022-08-12	19.200	19.400	18.700	18.800	15.534	5,433,900

← NewerPage 17 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.