Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.840	14.980	14.760	14.800	13.976	722,800
2025-10-21	14.920	15.080	14.780	14.840	14.014	715,900
2025-10-20	14.840	14.840	14.600	14.800	13.976	835,700
2025-10-17	14.900	14.960	14.600	14.820	13.995	1,279,300
2025-10-16	14.500	14.960	14.500	14.900	14.070	2,912,200
2025-10-15	15.120	15.200	14.180	14.180	13.391	7,572,000
2025-10-14	15.020	15.180	15.000	15.120	14.278	1,339,500
2025-10-13	15.100	15.200	14.960	15.000	14.165	2,987,400
2025-10-10	15.300	15.360	15.100	15.100	14.259	413,800
2025-10-09	15.120	15.460	15.100	15.280	14.429	2,762,100
2025-10-08	15.360	15.360	15.100	15.120	14.278	374,500
2025-10-07	14.940	15.380	14.940	15.380	14.524	1,315,300
2025-10-06	14.600	14.980	14.600	14.940	14.108	1,450,700
2025-10-03	14.740	14.800	14.600	14.600	13.787	3,233,300
2025-10-02	14.900	14.920	14.680	14.700	13.882	2,828,200
2025-10-01	14.960	14.980	14.700	14.920	14.089	2,252,100
2025-09-30	15.100	15.120	14.500	14.920	14.089	2,253,500
2025-09-29	15.100	15.220	14.960	15.100	14.259	1,207,300
2025-09-26	15.200	15.300	15.020	15.200	14.354	3,469,400
2025-09-25	15.400	15.460	15.020	15.200	14.354	1,278,800
2025-09-24	15.200	15.460	15.200	15.400	14.543	567,300
2025-09-23	15.360	15.500	15.200	15.260	14.410	420,300
2025-09-22	15.480	15.660	15.200	15.260	14.410	1,845,700
2025-09-19	15.600	15.600	15.340	15.480	14.618	1,490,100
2025-09-18	15.620	15.640	15.440	15.560	14.694	580,700
2025-09-17	15.360	15.640	15.300	15.560	14.694	1,681,500
2025-09-16	15.140	15.400	15.140	15.360	14.505	457,800
2025-09-15	15.520	15.520	15.120	15.200	14.354	580,800
2025-09-12	15.600	15.600	15.440	15.460	14.599	1,684,300
2025-09-11	15.560	15.640	15.380	15.520	14.656	3,088,700
2025-09-10	15.500	15.640	15.400	15.560	14.694	3,227,200
2025-09-09	14.960	15.560	14.820	15.300	14.448	5,782,800
2025-09-08	14.920	15.000	14.800	14.960	14.127	1,505,100
2025-09-05	15.000	15.100	14.900	14.920	14.089	4,819,300
2025-09-04	14.680	15.080	14.680	15.000	14.165	6,672,600
2025-09-03	14.600	14.900	14.600	14.800	13.976	2,614,100
2025-09-02	14.500	14.680	14.500	14.600	13.787	2,832,400
2025-09-01	14.600	14.600	14.380	14.380	13.579	136,200
2025-08-29	14.840	14.840	14.500	14.700	13.882	932,600
2025-08-28	14.820	14.940	14.680	14.840	14.014	1,106,300
2025-08-27	14.500	14.780	14.320	14.720	13.900	1,191,400
2025-08-26	14.940	14.940	14.060	14.060	13.277	1,358,300
2025-08-22	14.560	14.960	14.540	14.940	14.108	4,073,400
2025-08-20	14.700	14.700	14.500	14.560	13.749	300,200
2025-08-19	14.500	14.700	14.460	14.640	13.825	16,495,301
2025-08-18	14.700	14.760	14.320	14.500	13.693	1,269,800
2025-08-15	14.860	14.860	14.700	14.760	13.938	520,700
2025-08-14	15.000	15.080	14.780	14.860	14.033	822,700
2025-08-13	14.880	15.000	14.560	14.960	14.127	3,828,200
2025-08-12	14.940	14.940	14.620	14.700	13.882	3,164,100
2025-08-11	15.000	15.000	14.820	14.940	14.108	1,064,100
2025-08-08	14.900	15.080	14.840	15.000	14.165	3,365,200
2025-08-07	15.260	15.260	14.940	14.980	14.146	1,723,300
2025-08-06	14.940	15.320	14.900	15.200	14.354	3,293,100
2025-08-05	14.660	14.940	14.600	14.940	14.108	757,800
2025-08-04	14.540	14.760	14.540	14.640	13.825	308,400
2025-08-01	14.680	14.680	14.500	14.560	13.749	488,700
2025-07-31	14.940	14.940	14.500	14.500	13.693	1,649,500
2025-07-30	15.000	15.000	14.840	14.900	14.070	2,346,900
2025-07-29	14.960	15.000	14.860	14.940	14.108	2,909,200

← NewerPage 5 of 21 · 1,224 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.