Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	17.980	19.300	17.980	19.300	15.947	4,532,500
2022-08-10	17.800	17.920	17.360	17.740	14.658	691,500
2022-08-09	17.600	17.880	17.200	17.880	14.774	951,100
2022-08-08	17.020	17.700	16.900	17.700	14.625	5,079,500
2022-08-05	17.900	17.900	17.000	17.000	14.047	4,750,700
2022-08-04	17.620	17.900	17.500	17.900	14.791	541,000
2022-08-03	17.860	17.860	17.500	17.800	14.708	1,155,900
2022-08-02	16.800	17.900	16.800	17.900	14.791	3,293,000
2022-08-01	16.900	17.280	16.500	17.280	14.278	1,997,400
2022-07-29	17.000	17.100	16.820	17.000	14.047	1,374,600
2022-07-28	16.600	17.240	16.600	17.240	14.245	1,089,100
2022-07-27	16.600	16.740	16.520	16.600	13.716	359,300
2022-07-26	16.900	16.900	16.600	16.700	13.799	1,576,800
2022-07-25	16.960	16.960	16.660	16.900	13.964	239,300
2022-07-22	16.900	16.940	16.720	16.940	13.997	418,300
2022-07-21	16.900	17.000	16.660	16.960	14.014	1,030,300
2022-07-20	17.100	17.100	16.860	16.900	13.964	2,008,800
2022-07-19	16.880	17.000	16.440	17.000	14.047	604,500
2022-07-18	16.400	17.000	16.400	16.880	13.948	329,900
2022-07-15	16.800	16.800	16.240	16.400	13.551	2,275,700
2022-07-14	17.360	17.360	16.660	16.820	13.898	921,600
2022-07-13	17.140	17.440	16.620	17.440	14.411	1,221,800
2022-07-12	17.600	17.600	17.140	17.140	14.163	1,922,200
2022-07-11	17.800	17.800	17.700	17.720	14.642	232,800
2022-07-08	18.220	18.220	17.500	17.800	14.708	2,887,800
2022-07-07	17.980	18.700	17.180	18.280	15.105	1,765,500
2022-07-06	17.100	18.000	17.020	17.980	14.857	1,496,400
2022-07-05	16.820	17.280	16.820	17.280	14.278	166,700
2022-07-04	17.300	17.800	16.820	16.840	13.915	1,262,700
2022-07-01	17.300	17.500	17.000	17.300	14.295	258,100
2022-06-30	17.720	17.720	16.960	17.240	14.245	727,700
2022-06-29	17.280	17.740	16.900	17.740	14.658	362,400
2022-06-28	16.900	17.440	16.840	17.280	14.278	251,000
2022-06-27	17.300	17.300	16.800	16.840	13.915	5,308,900
2022-06-24	16.500	17.300	16.420	17.300	14.295	1,026,800
2022-06-23	16.340	17.100	16.240	16.500	13.634	913,200
2022-06-22	17.100	17.100	16.340	16.340	13.502	627,400
2022-06-21	17.300	17.380	17.000	17.000	14.047	468,200
2022-06-20	17.500	17.600	17.200	17.300	14.295	1,582,500
2022-06-17	17.500	17.500	17.100	17.100	14.130	885,300
2022-06-16	17.500	17.520	17.020	17.500	14.460	2,746,700
2022-06-15	17.700	17.900	17.400	17.500	14.460	252,100
2022-06-14	17.800	18.380	17.540	17.800	14.708	849,300
2022-06-13	18.280	18.280	17.800	17.800	14.708	1,547,600
2022-06-10	18.700	18.800	18.300	18.600	15.369	1,755,100
2022-06-09	19.120	19.140	18.760	18.900	15.617	1,617,500
2022-06-08	19.300	19.300	19.100	19.140	15.815	492,800
2022-06-07	19.300	19.320	19.200	19.300	15.947	418,200
2022-06-06	19.200	19.400	19.080	19.400	16.030	949,200
2022-06-03	19.200	19.260	19.080	19.080	15.766	751,300
2022-06-02	19.460	19.480	19.120	19.480	16.096	372,900
2022-06-01	19.400	19.460	19.040	19.460	16.080	973,200
2022-05-31	19.000	19.500	18.940	19.400	16.030	5,547,600
2022-05-30	18.780	19.000	18.760	19.000	15.700	2,143,700
2022-05-27	18.680	18.800	18.420	18.740	15.485	1,041,900
2022-05-26	18.460	18.680	18.400	18.680	15.435	425,400
2022-05-25	18.440	18.660	18.400	18.460	15.253	629,500
2022-05-24	18.780	18.780	18.440	18.440	15.237	526,000
2022-05-23	18.400	18.780	18.340	18.780	15.518	488,500
2022-05-20	18.480	18.800	18.340	18.700	15.452	768,800

← NewerPage 18 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.