Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	12.000	12.000	11.680	11.740	10.481	1,847,700
2025-04-28	11.900	12.000	11.860	12.000	10.713	1,653,000
2025-04-25	11.800	11.980	11.700	11.900	10.624	2,744,800
2025-04-24	11.400	11.760	11.360	11.700	10.446	1,908,300
2025-04-23	11.400	11.460	11.240	11.400	10.178	1,383,700
2025-04-22	11.400	11.400	11.320	11.400	10.178	1,655,900
2025-04-21	11.320	11.600	11.300	11.400	10.178	522,200
2025-04-16	11.500	11.500	11.320	11.320	10.106	2,254,900
2025-04-15	11.500	11.680	11.480	11.500	10.267	2,489,700
2025-04-14	11.480	11.500	11.380	11.460	10.231	1,587,700
2025-04-11	11.380	11.480	11.300	11.360	10.142	332,600
2025-04-10	11.280	11.500	11.160	11.380	10.160	780,900
2025-04-08	11.200	11.400	11.040	11.160	9.963	2,564,300
2025-04-07	11.680	11.680	11.160	11.160	9.963	2,104,500
2025-04-04	11.740	11.800	11.580	11.680	10.428	1,801,900
2025-04-03	11.860	11.860	11.760	11.780	10.517	777,500
2025-04-02	11.860	11.980	11.780	11.860	10.588	1,126,200
2025-03-31	11.960	11.960	11.720	11.740	10.481	533,000
2025-03-28	11.800	12.000	11.780	11.960	10.678	607,700
2025-03-27	11.820	11.840	11.640	11.680	10.428	1,153,000
2025-03-26	11.900	11.980	11.700	11.700	10.446	1,707,000
2025-03-25	11.980	11.980	11.760	11.900	10.624	720,600
2025-03-24	11.980	11.980	11.840	11.960	10.678	596,200
2025-03-21	12.200	12.200	11.980	11.980	10.695	3,059,600
2025-03-20	12.000	12.180	12.000	12.100	10.803	1,850,000
2025-03-19	12.000	12.080	11.980	12.000	10.713	1,909,700
2025-03-18	12.140	12.140	11.980	12.000	10.713	3,467,200
2025-03-17	12.140	12.240	12.120	12.140	10.838	1,251,100
2025-03-14	12.120	12.180	12.120	12.140	10.838	982,000
2025-03-13	12.160	12.240	12.140	12.140	10.838	1,317,900
2025-03-12	12.060	12.180	12.020	12.180	10.874	838,900
2025-03-11	12.240	12.320	12.040	12.060	10.767	1,272,800
2025-03-10	12.260	12.400	12.100	12.240	10.928	2,436,300
2025-03-07	12.100	12.260	12.080	12.080	10.785	968,600
2025-03-06	12.080	12.340	12.080	12.160	10.856	812,000
2025-03-05	12.260	12.260	12.000	12.080	10.785	1,847,400
2025-03-04	12.000	12.260	11.940	12.200	10.892	1,575,000
2025-03-03	12.000	12.080	11.940	11.980	10.695	2,185,700
2025-02-28	12.160	12.200	11.960	11.960	10.678	10,899,500
2025-02-27	12.100	12.260	12.100	12.140	10.838	1,652,600
2025-02-26	12.200	12.200	12.000	12.100	10.803	4,624,500
2025-02-25	12.220	12.300	12.120	12.140	10.838	1,390,000
2025-02-24	12.420	12.420	12.200	12.260	10.945	523,200
2025-02-21	12.200	12.460	12.200	12.420	11.088	446,900
2025-02-20	12.680	12.680	12.100	12.500	11.160	1,942,600
2025-02-19	12.540	12.680	12.520	12.520	11.178	1,217,000
2025-02-18	12.540	12.540	12.440	12.540	11.195	1,436,000
2025-02-17	12.380	12.500	12.380	12.440	11.106	1,397,200
2025-02-14	12.580	12.580	12.380	12.380	11.053	227,800
2025-02-13	12.360	12.560	12.240	12.560	11.213	3,346,900
2025-02-12	12.420	12.580	12.240	12.380	11.053	1,926,900
2025-02-11	12.460	12.560	12.300	12.420	11.088	3,399,800
2025-02-10	12.480	12.540	12.380	12.440	11.106	2,911,500
2025-02-07	12.580	12.660	12.380	12.400	11.070	3,301,500
2025-02-06	12.520	12.700	12.400	12.400	11.070	2,123,900
2025-02-05	12.120	12.780	12.120	12.500	11.160	5,510,800
2025-02-04	12.200	12.460	12.100	12.100	10.803	5,285,700
2025-02-03	12.600	12.800	12.200	12.200	10.892	3,286,100
2025-01-31	13.300	13.300	12.600	12.600	11.249	3,940,700
2025-01-30	13.040	13.640	13.040	13.300	11.874	3,541,000

← NewerPage 7 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.