Robinsons Land Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	19.000	19.000	18.000	18.400	14.824	6,913,400
2021-11-18	19.380	19.380	18.920	19.000	15.307	2,718,000
2021-11-17	19.420	19.420	19.120	19.380	15.613	917,400
2021-11-16	19.200	19.460	19.200	19.360	15.597	4,285,400
2021-11-15	18.900	19.380	18.880	19.180	15.452	3,391,500
2021-11-12	18.980	19.200	18.800	18.800	15.146	2,067,300
2021-11-11	18.740	19.000	18.500	18.980	15.291	1,845,300
2021-11-10	19.100	19.100	18.660	18.740	15.098	2,113,600
2021-11-09	19.380	19.380	19.000	19.100	15.388	2,952,400
2021-11-08	18.800	19.460	18.800	19.320	15.565	4,452,800
2021-11-05	17.800	18.880	17.680	18.800	15.146	8,245,700
2021-11-04	17.500	17.660	17.120	17.660	14.228	1,758,100
2021-11-03	17.240	17.480	17.240	17.480	14.083	944,000
2021-11-02	17.020	17.240	16.960	17.240	13.889	1,251,600
2021-10-29	17.000	17.180	16.980	17.000	13.696	1,731,000
2021-10-28	17.020	17.360	16.840	17.000	13.696	1,542,400
2021-10-27	17.060	17.340	16.800	17.240	13.889	3,682,200
2021-10-26	17.500	17.680	17.000	17.000	13.696	5,308,800
2021-10-25	17.360	17.720	17.200	17.340	13.970	1,119,800
2021-10-22	17.600	17.800	17.120	17.300	13.937	1,825,700
2021-10-21	17.700	18.300	17.320	17.320	13.954	5,500,200
2021-10-20	17.620	17.700	17.060	17.700	14.260	2,003,900
2021-10-19	17.460	18.100	17.460	17.600	14.179	5,220,100
2021-10-18	16.280	17.600	16.120	17.400	14.018	17,540,199
2021-10-15	16.100	16.240	16.040	16.040	12.922	7,979,900
2021-10-14	16.220	16.500	15.920	16.000	12.890	9,525,600

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.