Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	18.220	18.400	17.940	18.100	17.092	740,600
2026-01-22	18.400	18.840	18.200	18.200	17.187	3,549,800
2026-01-21	17.800	18.400	17.720	18.400	17.376	2,519,000
2026-01-20	18.000	18.340	17.700	17.800	16.809	2,166,100
2026-01-19	17.840	18.200	17.700	17.960	16.960	512,500
2026-01-16	17.920	18.200	17.520	17.800	16.809	1,635,400
2026-01-15	18.280	18.280	17.720	17.920	16.922	1,136,300
2026-01-14	17.200	18.460	17.200	18.380	17.357	8,470,000
2026-01-13	16.700	17.380	16.700	17.380	16.412	2,663,500
2026-01-12	16.980	16.980	16.620	16.620	15.695	3,460,800
2026-01-09	17.040	17.160	16.500	16.520	15.600	2,738,900
2026-01-08	17.500	17.500	16.840	17.040	16.091	1,878,100
2026-01-07	16.580	17.580	16.580	17.500	16.526	8,141,300
2026-01-06	16.400	16.800	16.400	16.580	15.657	3,267,000
2026-01-05	16.460	16.460	16.320	16.400	15.487	1,318,400
2026-01-02	16.240	16.400	16.240	16.300	15.392	351,200
2025-12-29	16.160	16.380	16.160	16.160	15.260	334,500
2025-12-26	16.200	16.240	16.160	16.160	15.260	66,500
2025-12-23	16.120	16.300	16.100	16.200	15.298	1,742,300
2025-12-22	16.020	16.180	16.000	16.100	15.204	553,900
2025-12-19	16.200	16.200	15.900	16.020	15.128	3,743,000
2025-12-18	16.060	16.200	16.000	16.020	15.128	1,164,100
2025-12-17	16.120	16.180	15.940	16.060	15.166	503,800
2025-12-16	16.220	16.260	15.940	16.100	15.204	717,500
2025-12-15	16.000	16.380	16.000	16.200	15.298	1,408,200
2025-12-12	15.840	16.000	15.840	15.900	15.015	1,750,700
2025-12-11	15.840	16.000	15.820	15.860	14.977	1,520,900
2025-12-10	15.880	16.200	15.840	15.860	14.977	1,839,300
2025-12-09	15.900	16.240	15.860	15.920	15.034	2,701,100
2025-12-05	16.000	16.000	15.760	15.880	14.996	762,200
2025-12-04	16.000	16.000	15.860	16.000	15.109	351,500
2025-12-03	15.920	16.080	15.920	16.020	15.128	2,859,800
2025-12-02	15.700	16.000	15.700	15.940	15.053	1,145,500
2025-12-01	15.940	15.940	15.500	15.720	14.845	333,600
2025-11-28	15.760	16.000	15.720	15.940	15.053	809,000
2025-11-27	15.960	15.960	15.620	15.760	14.883	261,200
2025-11-26	15.700	15.980	15.700	15.980	15.090	1,645,200
2025-11-25	15.800	15.900	15.660	15.700	14.826	805,200
2025-11-24	15.660	15.840	15.660	15.800	14.920	1,577,200
2025-11-21	15.480	15.680	15.400	15.600	14.731	1,201,400
2025-11-20	15.120	15.600	15.100	15.480	14.618	827,300
2025-11-19	15.000	15.240	15.000	15.100	14.259	2,699,200
2025-11-18	15.000	15.100	14.980	15.000	14.165	2,046,000
2025-11-17	14.980	15.120	14.980	15.000	14.165	5,776,700
2025-11-14	15.120	15.580	15.000	15.020	14.184	2,013,100
2025-11-13	14.840	15.640	14.840	15.600	14.731	6,568,000
2025-11-12	14.820	14.840	14.620	14.840	14.014	2,264,600
2025-11-11	14.840	14.880	14.500	14.820	13.995	3,738,600
2025-11-10	14.720	14.880	14.560	14.840	14.014	960,300
2025-11-07	14.880	14.880	14.600	14.720	13.900	664,400
2025-11-06	14.840	15.100	14.840	14.880	14.052	2,747,600
2025-11-05	14.800	14.900	14.620	14.840	14.014	365,900
2025-11-04	14.800	14.980	14.760	14.800	13.976	2,152,000
2025-11-03	14.760	14.920	14.600	14.800	13.976	1,353,600
2025-10-30	15.000	15.000	14.700	14.900	14.070	1,379,400
2025-10-29	14.680	14.980	14.620	14.980	14.146	1,097,800
2025-10-28	14.580	14.800	14.580	14.680	13.863	463,700
2025-10-27	14.600	14.700	14.360	14.600	13.787	2,391,100
2025-10-24	14.720	14.940	14.600	14.600	13.787	313,000
2025-10-23	14.820	14.980	14.620	14.760	13.938	855,900

← NewerPage 4 of 5 · 243 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.