Robinsons Land Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.840	16.160	15.840	16.020	16.020	2,740,300
2026-10-15	16.000	16.000	15.640	15.800	15.800	96,100
2026-10-14	15.700	16.000	15.540	16.000	16.000	6,092,700
2026-10-13	16.400	16.400	15.600	15.600	15.600	594,500
2026-10-12	16.680	16.680	16.200	16.420	16.420	742,500
2026-10-09	16.200	16.500	16.040	16.500	16.500	7,467,900
2026-10-08	16.240	16.240	15.740	16.200	16.200	7,692,300
2026-10-07	15.680	16.260	15.680	16.220	16.220	3,219,300
2026-10-06	15.620	15.800	15.620	15.680	15.680	1,889,200
2026-10-05	15.900	16.000	15.600	15.620	15.620	1,446,800
2026-10-02	16.300	16.500	15.800	15.900	15.900	3,392,500
2026-10-01	16.940	16.940	16.300	16.300	16.300	1,241,800
2026-09-30	16.600	16.960	16.560	16.960	16.960	2,591,300
2026-09-29	16.680	16.840	16.680	16.720	16.720	874,500
2026-09-28	17.000	17.000	16.600	16.700	16.700	1,015,400
2026-09-25	16.700	17.000	16.560	17.000	17.000	511,100
2026-09-24	16.700	16.740	16.640	16.700	16.700	6,854,300
2026-09-23	16.720	16.880	16.620	16.700	16.700	944,500
2026-09-22	16.740	16.880	16.700	16.700	16.700	1,120,700
2026-09-21	17.300	17.300	16.600	16.700	16.700	2,740,300
2026-09-18	17.020	17.400	16.540	17.400	17.400	2,539,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.