Robinsons Land Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.920	16.020	15.920	16.000	14.284	566,600
2024-10-25	16.000	16.120	15.880	15.900	14.195	1,089,200
2024-10-24	16.100	16.120	15.840	16.020	14.302	1,436,000
2024-10-23	16.040	16.220	16.000	16.100	14.374	4,222,700
2024-10-22	16.100	16.240	15.920	16.040	14.320	1,540,000
2024-10-21	16.300	16.360	16.080	16.120	14.392	1,300,800
2024-10-18	16.260	16.360	16.100	16.320	14.570	1,218,200
2024-10-17	16.500	16.660	16.260	16.260	14.517	5,478,400
2024-10-16	15.980	16.740	15.920	16.740	14.945	26,416,199
2024-10-15	15.920	16.060	15.900	16.000	14.284	4,246,100
2024-10-14	15.860	16.060	15.800	15.960	14.249	1,294,200
2024-10-11	16.000	16.100	15.740	15.860	14.159	1,050,000
2024-10-10	16.100	16.120	15.920	16.000	14.284	570,100
2024-10-09	15.900	16.060	15.900	16.000	14.284	2,533,800
2024-10-08	16.100	16.140	15.900	15.900	14.195	2,154,700
2024-10-07	15.840	16.280	15.820	16.100	14.374	7,821,300
2024-10-04	15.800	15.840	15.700	15.760	14.070	2,317,900
2024-10-03	15.620	15.840	15.620	15.660	13.981	2,463,900
2024-10-02	15.560	15.700	15.500	15.600	13.927	3,054,800
2024-10-01	15.700	15.800	15.500	15.560	13.892	3,561,000
2024-09-30	15.940	15.940	15.600	15.720	14.034	1,584,400
2024-09-27	16.100	16.260	15.920	15.920	14.213	1,744,800
2024-09-26	15.800	16.160	15.800	16.100	14.374	3,526,100
2024-09-25	16.060	16.140	15.700	15.860	14.159	1,973,200
2024-09-24	15.980	16.460	15.880	16.060	14.338	5,421,300
2024-09-23	15.800	16.060	15.800	15.960	14.249	2,979,500
2024-09-20	15.980	16.120	15.700	15.700	14.017	3,587,900
2024-09-19	16.000	16.100	15.820	15.900	14.195	2,042,200
2024-09-18	15.600	16.080	15.520	16.080	14.356	3,829,400
2024-09-17	15.140	15.620	15.080	15.600	13.927	4,159,300
2024-09-16	15.260	15.260	15.040	15.100	13.481	560,600
2024-09-13	15.140	15.260	15.100	15.260	13.624	885,300
2024-09-12	15.160	15.280	15.060	15.200	13.570	854,400
2024-09-11	15.240	15.280	15.020	15.040	13.427	850,300
2024-09-10	14.840	15.300	14.800	15.220	13.588	3,022,400
2024-09-09	14.620	14.860	14.500	14.720	13.142	2,112,200
2024-09-06	14.840	14.880	14.720	14.880	13.285	769,800
2024-09-05	14.700	14.900	14.700	14.880	13.285	2,220,700
2024-09-04	14.780	14.780	14.540	14.700	13.124	2,007,400
2024-09-03	14.900	14.900	14.600	14.900	13.302	899,500
2024-09-02	14.980	14.980	14.800	14.820	13.231	333,400
2024-08-30	14.820	14.960	14.640	14.960	13.356	5,511,500
2024-08-29	14.980	15.000	14.820	14.820	13.231	3,473,900
2024-08-28	14.620	15.020	14.620	14.960	13.356	1,602,400
2024-08-27	14.500	14.760	14.500	14.620	13.052	696,300
2024-08-22	14.740	14.820	14.400	14.420	12.874	2,179,800
2024-08-21	14.780	14.860	14.760	14.760	13.177	2,373,700
2024-08-20	14.900	15.000	14.780	14.780	13.195	3,350,700
2024-08-19	14.820	15.080	14.760	14.800	13.213	4,122,900
2024-08-16	14.720	14.940	14.700	14.780	13.195	7,174,200
2024-08-15	14.500	14.700	14.460	14.500	12.945	951,300
2024-08-14	14.400	14.660	14.400	14.460	12.910	3,037,800
2024-08-13	14.580	14.660	14.320	14.360	12.820	1,495,900
2024-08-12	14.720	14.720	14.600	14.600	13.035	1,466,900
2024-08-09	14.740	14.760	14.520	14.600	13.035	3,197,700
2024-08-08	14.480	14.740	14.360	14.740	13.160	2,521,300
2024-08-07	14.300	14.500	14.220	14.480	12.927	990,300
2024-08-06	14.260	14.500	14.260	14.300	12.767	1,146,200
2024-08-05	14.560	14.560	14.140	14.180	12.660	3,056,200
2024-08-02	14.840	14.940	14.600	14.700	13.124	1,265,400

← NewerPage 9 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.