Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	18.400	18.440	18.100	18.440	15.237	1,057,200
2022-05-18	18.180	18.940	18.100	18.480	15.270	1,336,300
2022-05-17	18.280	18.280	17.800	18.100	14.956	820,200
2022-05-16	18.000	18.300	17.940	18.100	14.956	724,900
2022-05-13	18.500	18.800	18.000	18.000	14.873	2,204,500
2022-05-12	18.700	18.900	18.280	18.540	15.319	5,163,600
2022-05-11	18.700	18.980	18.700	18.800	15.534	3,130,600
2022-05-10	19.000	19.000	18.600	18.700	15.452	2,315,800
2022-05-06	19.920	20.000	19.220	19.500	16.113	4,994,000
2022-05-05	19.200	19.940	19.160	19.940	16.476	3,824,200
2022-05-04	19.100	19.700	18.600	19.180	15.848	3,769,300
2022-05-02	19.020	19.120	18.600	19.100	15.782	675,000
2022-04-29	19.600	19.760	19.040	19.120	15.799	1,453,300
2022-04-28	19.600	19.820	19.580	19.780	16.344	398,500
2022-04-27	19.580	19.800	19.520	19.800	16.361	422,000
2022-04-26	19.900	19.900	19.520	19.820	16.377	3,821,700
2022-04-25	19.920	19.920	19.200	19.900	16.443	1,224,000
2022-04-22	19.780	19.960	19.720	19.960	16.493	457,200
2022-04-21	19.900	19.920	19.780	19.840	16.394	542,600
2022-04-20	19.900	19.980	19.820	19.900	16.443	3,430,600
2022-04-19	19.840	19.900	19.800	19.900	16.443	808,000
2022-04-18	20.000	20.000	19.840	19.900	16.443	233,500
2022-04-13	20.000	20.000	19.820	20.000	16.526	466,000
2022-04-12	19.800	20.150	19.500	20.000	16.526	2,834,300
2022-04-11	20.250	20.250	19.980	20.000	16.113	2,004,200
2022-04-08	19.800	20.250	19.720	20.250	16.314	3,840,200
2022-04-07	20.300	20.350	19.680	19.800	15.952	4,262,400
2022-04-06	20.400	20.400	20.050	20.350	16.395	499,600
2022-04-05	20.100	20.500	20.100	20.400	16.435	1,507,900
2022-04-04	20.300	20.300	20.000	20.100	16.193	600,100
2022-04-01	20.300	20.450	20.100	20.300	16.354	5,114,900
2022-03-31	20.200	20.900	20.200	20.500	16.516	1,570,000
2022-03-30	20.100	20.900	19.980	20.500	16.516	10,005,300
2022-03-29	20.000	20.100	19.920	20.000	16.113	2,331,400
2022-03-28	20.000	20.400	19.820	20.400	16.435	3,191,400
2022-03-25	20.150	20.200	19.840	20.000	16.113	2,582,500
2022-03-24	20.000	20.000	19.680	20.000	16.113	2,149,700
2022-03-23	20.400	20.400	19.800	20.000	16.113	1,022,200
2022-03-22	19.500	20.500	19.500	20.400	16.435	9,389,200
2022-03-21	19.600	19.700	19.420	19.460	15.678	4,596,000
2022-03-18	19.600	19.600	19.040	19.600	15.790	2,616,400
2022-03-17	19.500	19.700	19.440	19.600	15.790	1,535,700
2022-03-16	19.100	19.500	18.960	19.500	15.710	2,806,900
2022-03-15	18.720	19.100	18.200	19.100	15.388	2,691,100
2022-03-14	19.300	19.300	18.720	19.000	15.307	2,815,100
2022-03-11	19.500	19.520	19.140	19.500	15.710	3,420,300
2022-03-10	19.660	19.780	19.500	19.700	15.871	5,813,200
2022-03-09	18.800	19.700	18.540	19.660	15.839	5,935,500
2022-03-08	19.600	19.600	18.740	19.000	15.307	4,776,500
2022-03-07	19.860	19.900	18.600	19.900	16.032	5,407,700
2022-03-04	19.900	20.000	19.800	19.900	16.032	2,341,300
2022-03-03	19.980	20.000	19.620	20.000	16.113	3,883,700
2022-03-02	19.780	20.000	19.500	20.000	16.113	2,362,700
2022-03-01	19.220	19.880	19.220	19.880	16.016	5,969,500
2022-02-28	18.980	19.500	18.440	19.220	15.484	7,816,500
2022-02-24	19.080	19.200	18.300	19.000	15.307	2,232,300
2022-02-23	19.300	19.420	19.000	19.300	15.549	5,756,100
2022-02-22	19.380	19.420	18.900	19.300	15.549	6,945,000
2022-02-21	19.500	19.620	18.920	19.440	15.662	7,036,000
2022-02-18	18.940	19.540	18.900	19.500	15.710	26,748,699

← NewerPage 19 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.