Cebu Landmasters Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.890	2.890	2.800	2.880	2.514	157,000
2024-11-04	2.800	2.870	2.780	2.870	2.505	720,000
2024-10-31	2.840	2.840	2.800	2.800	2.444	245,000
2024-10-30	2.830	2.870	2.790	2.800	2.444	651,000
2024-10-29	2.890	2.900	2.800	2.830	2.470	1,300,000
2024-10-28	2.750	2.900	2.750	2.840	2.479	143,000
2024-10-25	2.790	2.900	2.730	2.900	2.531	643,000
2024-10-24	2.750	2.800	2.740	2.790	2.435	101,000
2024-10-23	2.800	2.800	2.720	2.790	2.435	761,000
2024-10-22	2.800	2.830	2.770	2.800	2.444	170,000
2024-10-21	2.850	2.890	2.800	2.800	2.444	779,000
2024-10-18	2.790	2.860	2.780	2.860	2.496	1,532,000
2024-10-17	2.800	2.800	2.730	2.780	2.427	362,000
2024-10-16	2.770	2.800	2.720	2.800	2.444	902,000
2024-10-15	2.800	2.800	2.760	2.790	2.435	449,000
2024-10-14	2.810	2.810	2.770	2.800	2.444	423,000
2024-10-11	2.810	2.810	2.760	2.800	2.444	840,000
2024-10-10	2.850	2.900	2.800	2.810	2.453	1,860,000
2024-10-09	2.830	2.850	2.780	2.800	2.444	2,851,000
2024-10-08	2.780	2.830	2.750	2.830	2.470	1,994,000
2024-10-07	2.730	2.780	2.720	2.780	2.427	615,000
2024-10-04	2.700	2.760	2.700	2.720	2.374	348,000
2024-10-03	2.670	2.760	2.670	2.740	2.392	107,000
2024-10-02	2.750	2.780	2.720	2.760	2.409	370,000
2024-10-01	2.670	2.750	2.650	2.750	2.400	554,000
2024-09-30	2.710	2.710	2.660	2.660	2.322	298,000
2024-09-27	2.660	2.730	2.650	2.710	2.365	1,325,000
2024-09-26	2.680	2.720	2.630	2.670	2.331	521,000
2024-09-25	2.640	2.700	2.640	2.640	2.304	263,000
2024-09-24	2.630	2.730	2.630	2.700	2.357	624,000
2024-09-23	2.600	2.700	2.600	2.700	2.357	931,000
2024-09-20	2.610	2.620	2.600	2.600	2.269	439,000
2024-09-19	2.610	2.610	2.600	2.600	2.269	366,000
2024-09-18	2.580	2.620	2.580	2.600	2.269	102,000
2024-09-17	2.620	2.620	2.580	2.580	2.252	226,000
2024-09-16	2.600	2.620	2.570	2.580	2.252	327,000
2024-09-13	2.620	2.620	2.570	2.570	2.243	171,000
2024-09-12	2.620	2.620	2.560	2.560	2.235	629,000
2024-09-11	2.600	2.620	2.600	2.600	2.269	658,000
2024-09-10	2.620	2.620	2.600	2.600	2.269	380,000
2024-09-09	2.620	2.630	2.590	2.620	2.287	271,000
2024-09-06	2.620	2.620	2.600	2.620	2.287	445,000
2024-09-05	2.630	2.630	2.590	2.600	2.269	139,000
2024-09-04	2.630	2.630	2.590	2.600	2.269	187,000
2024-09-03	2.620	2.630	2.610	2.630	2.296	146,000
2024-09-02	2.610	2.630	2.610	2.610	2.278	118,000
2024-08-30	2.610	2.630	2.560	2.610	2.278	488,000
2024-08-29	2.600	2.660	2.500	2.600	2.269	1,417,000
2024-08-28	2.700	2.710	2.570	2.600	2.269	1,177,000
2024-08-27	2.720	2.730	2.700	2.700	2.357	91,000
2024-08-22	2.700	2.740	2.700	2.740	2.392	29,000
2024-08-21	2.740	2.740	2.640	2.740	2.392	204,000
2024-08-20	2.700	2.750	2.680	2.700	2.357	169,000
2024-08-19	2.700	2.750	2.700	2.740	2.392	942,000
2024-08-16	2.650	2.650	2.600	2.640	2.304	274,000
2024-08-15	2.610	2.630	2.600	2.610	2.278	90,000
2024-08-14	2.620	2.620	2.570	2.600	2.269	343,000
2024-08-13	2.600	2.620	2.580	2.600	2.269	496,000
2024-08-12	2.620	2.620	2.600	2.600	2.269	77,000
2024-08-09	2.600	2.620	2.570	2.570	2.243	150,000

← NewerPage 9 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.1800 PHP
2025-04-10	0.1500 PHP
2024-04-16	0.1500 PHP
2023-04-13	0.0300 PHP
2022-04-19	0.1120 PHP
2021-04-13	0.2500 PHP
2020-03-31	0.2500 PHP
2019-03-21	0.2000 PHP

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