Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	18.940	19.540	18.900	19.500	15.710	26,748,699
2022-02-17	18.760	19.200	18.760	19.200	15.468	5,231,700
2022-02-16	18.200	18.840	18.200	18.700	15.065	4,813,200
2022-02-15	18.300	18.480	17.940	18.100	14.582	3,425,200
2022-02-14	18.120	18.740	18.100	18.300	14.743	1,950,700
2022-02-11	19.000	19.000	18.000	18.000	14.501	4,690,900
2022-02-10	18.880	19.200	18.880	19.000	15.307	1,322,300
2022-02-09	19.020	19.180	18.840	19.000	15.307	2,425,000
2022-02-08	19.080	19.080	18.780	18.840	15.178	1,930,200
2022-02-07	19.100	19.260	18.640	19.080	15.372	2,806,700
2022-02-04	19.000	19.100	18.840	19.100	15.388	2,371,000
2022-02-03	19.200	19.200	18.700	19.100	15.388	3,361,800
2022-02-02	18.400	19.220	18.400	19.200	15.468	5,252,700
2022-01-31	18.000	18.360	18.000	18.300	14.743	2,112,900
2022-01-28	18.240	18.580	17.800	17.940	14.453	7,123,900
2022-01-27	18.800	18.800	18.120	18.200	14.663	1,348,800
2022-01-26	18.740	18.840	18.280	18.800	15.146	1,129,300
2022-01-25	18.960	18.960	18.660	18.880	15.210	661,500
2022-01-24	18.740	18.960	18.700	18.960	15.275	678,400
2022-01-21	18.900	19.280	18.640	18.700	15.065	4,181,000
2022-01-20	19.260	19.260	18.900	19.000	15.307	3,147,100
2022-01-19	19.260	19.280	18.900	19.280	15.533	1,006,500
2022-01-18	19.200	19.280	19.120	19.280	15.533	3,144,500
2022-01-17	19.000	19.200	18.820	19.120	15.404	7,536,600
2022-01-14	19.180	19.180	18.740	19.080	15.372	1,037,300
2022-01-13	18.800	19.180	18.800	19.180	15.452	2,656,700
2022-01-12	18.300	18.700	18.260	18.700	15.065	2,290,000
2022-01-11	18.080	18.300	17.980	18.300	14.743	1,008,700
2022-01-10	17.960	18.060	17.820	18.060	14.550	908,700
2022-01-07	18.000	18.000	17.280	17.960	14.469	2,811,200
2022-01-06	17.800	18.040	17.700	17.980	14.485	5,787,100
2022-01-05	18.300	18.500	17.660	18.000	14.501	3,753,400
2022-01-03	18.620	18.620	18.180	18.500	14.904	1,535,400
2021-12-31	19.100	19.200	18.560	19.200	15.468	9,284,700
2021-12-29	18.560	19.100	18.400	19.100	15.388	3,342,000
2021-12-28	18.700	18.700	18.560	18.660	15.033	709,800
2021-12-27	18.620	18.700	18.500	18.620	15.001	1,708,400
2021-12-24	18.400	18.620	18.360	18.620	15.001	1,156,600
2021-12-23	18.400	18.440	18.280	18.320	14.759	1,310,300
2021-12-22	18.400	18.420	18.160	18.200	14.663	1,494,000
2021-12-21	18.240	18.320	18.000	18.280	14.727	2,259,700
2021-12-20	18.460	18.500	18.200	18.360	14.791	835,700
2021-12-17	18.180	18.500	17.960	18.500	14.904	4,710,100
2021-12-16	17.860	18.080	17.860	17.960	14.469	5,734,300
2021-12-15	18.480	18.480	17.740	17.860	14.389	2,858,600
2021-12-14	18.480	18.500	18.160	18.500	14.904	1,327,000
2021-12-13	18.800	18.800	18.360	18.500	14.904	1,053,200
2021-12-10	18.460	18.620	18.160	18.620	15.001	779,900
2021-12-09	17.900	18.500	17.900	18.460	14.872	2,520,500
2021-12-07	18.300	18.300	17.800	17.800	14.340	1,247,100
2021-12-06	18.000	18.400	17.900	18.400	14.824	1,313,700
2021-12-03	18.000	18.200	17.700	17.980	14.485	1,236,500
2021-12-02	17.700	17.900	17.320	17.840	14.373	1,375,100
2021-12-01	18.000	18.240	17.600	17.900	14.421	3,726,800
2021-11-29	18.000	18.340	17.380	18.220	14.679	7,084,500
2021-11-26	19.000	19.000	18.680	18.760	15.114	1,802,600
2021-11-25	19.020	19.120	18.720	19.000	15.307	1,308,900
2021-11-24	19.000	19.200	18.860	19.000	15.307	1,173,500
2021-11-23	18.500	19.000	18.340	19.000	15.307	1,570,800
2021-11-22	18.400	18.440	18.300	18.400	14.824	1,564,900

← NewerPage 20 of 21 · 1,226 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.