Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	13.080	13.080	12.900	13.000	11.606	806,500
2025-01-27	13.160	13.160	12.940	13.080	11.678	2,701,000
2025-01-24	13.000	13.120	12.960	13.120	11.713	695,900
2025-01-23	12.960	13.040	12.900	12.960	11.570	923,400
2025-01-22	12.860	12.960	12.780	12.960	11.570	2,803,100
2025-01-21	13.200	13.240	12.820	12.980	11.588	1,201,400
2025-01-20	13.200	13.200	12.920	12.940	11.553	2,106,800
2025-01-17	12.780	13.140	12.780	13.140	11.731	1,652,100
2025-01-16	12.680	13.000	12.680	12.760	11.392	1,399,300
2025-01-15	12.700	12.780	12.660	12.660	11.303	2,952,200
2025-01-14	12.880	12.880	12.680	12.700	11.338	1,494,800
2025-01-13	12.860	12.920	12.640	12.700	11.338	1,367,800
2025-01-10	13.000	13.000	12.860	12.880	11.499	209,800
2025-01-09	12.880	12.980	12.820	12.840	11.463	280,500
2025-01-08	13.200	13.200	12.800	12.860	11.481	753,400
2025-01-07	13.200	13.280	13.140	13.200	11.785	754,500
2025-01-06	13.280	13.300	13.220	13.220	11.803	970,200
2025-01-03	13.220	13.360	13.060	13.220	11.803	467,300
2025-01-02	13.280	13.280	13.040	13.040	11.642	1,006,100
2024-12-27	13.000	13.300	12.980	13.300	11.874	2,100,600
2024-12-26	13.020	13.060	12.860	13.000	11.606	904,500
2024-12-23	12.820	13.060	12.620	12.640	11.285	4,374,300
2024-12-20	12.980	13.080	12.820	12.820	11.445	4,036,000
2024-12-19	13.240	13.240	12.900	12.980	11.588	5,016,900
2024-12-18	13.300	13.380	13.180	13.240	11.820	2,618,900
2024-12-17	13.440	13.440	13.240	13.300	11.874	2,363,500
2024-12-16	13.420	13.460	13.300	13.440	11.999	1,062,400
2024-12-13	13.120	13.480	13.120	13.480	12.035	320,400
2024-12-12	13.300	13.300	13.100	13.300	11.874	696,400
2024-12-11	13.600	13.600	13.200	13.300	11.874	1,110,000
2024-12-10	13.720	13.840	13.360	13.600	12.142	2,627,900
2024-12-09	13.780	13.800	13.600	13.720	12.249	753,300
2024-12-06	13.680	13.780	13.460	13.780	12.302	1,711,000
2024-12-05	14.000	14.000	13.640	13.680	12.213	1,563,700
2024-12-04	13.500	14.000	13.340	14.000	12.499	2,827,400
2024-12-03	13.400	13.560	13.200	13.560	12.106	4,903,200
2024-12-02	13.280	13.580	13.240	13.300	11.874	2,736,000
2024-11-29	13.200	13.400	13.200	13.260	11.838	5,456,700
2024-11-28	13.600	13.600	13.040	13.160	11.749	6,371,000
2024-11-27	13.800	13.800	13.580	13.600	12.142	1,793,900
2024-11-26	13.880	13.900	13.760	13.860	12.374	621,200
2024-11-25	13.660	13.900	13.560	13.900	12.410	1,892,400
2024-11-22	13.700	13.700	13.600	13.660	12.195	1,188,600
2024-11-21	13.820	13.860	13.660	13.680	12.213	2,429,100
2024-11-20	13.820	13.880	13.780	13.800	12.320	2,884,900
2024-11-19	13.780	13.900	13.780	13.800	12.320	3,205,300
2024-11-18	13.840	14.040	13.680	13.700	12.231	2,916,900
2024-11-15	13.700	14.000	13.700	13.740	12.267	2,401,500
2024-11-14	14.440	14.500	13.600	13.640	12.177	6,814,900
2024-11-13	14.420	14.700	14.340	14.380	12.838	1,768,600
2024-11-12	14.640	14.800	14.300	14.400	12.856	2,023,000
2024-11-11	14.840	14.880	14.600	14.880	13.285	901,900
2024-11-08	15.000	15.100	14.680	14.840	13.249	724,900
2024-11-07	15.400	15.500	14.420	15.000	13.392	4,278,700
2024-11-06	15.800	15.800	15.460	15.500	13.838	459,500
2024-11-05	15.400	15.580	15.300	15.500	13.838	2,299,200
2024-11-04	15.380	15.760	15.100	15.400	13.749	890,000
2024-10-31	15.880	15.880	15.380	15.380	13.731	751,500
2024-10-30	15.820	15.820	15.400	15.620	13.945	728,400
2024-10-29	16.080	16.080	15.740	15.800	14.106	2,846,800

← NewerPage 8 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.