Cebu Landmasters, Inc. (PSE:CLI)
Philippines · Delayed Price · Currency is PHP 2.400
-0.040 (-1.64%)
At close: Aug 29, 2025
Cebu Landmasters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.44 | 2.44 | 2.41 | 2.44 | - | - | 68,000 |
| Aug 27, 2025 | 2.45 | 2.45 | 2.40 | 2.44 | - | -0.41% | 538,000 |
| Aug 26, 2025 | 2.45 | 2.45 | 2.39 | 2.45 | - | - | 400,000 |
| Aug 22, 2025 | 2.48 | 2.48 | 2.38 | 2.45 | - | -1.21% | 1,417,000 |
| Aug 20, 2025 | 2.45 | 2.48 | 2.40 | 2.48 | - | 1.22% | 550,000 |
| Aug 19, 2025 | 2.45 | 2.48 | 2.41 | 2.45 | - | - | 2,947,000 |
| Aug 18, 2025 | 2.45 | 2.45 | 2.38 | 2.45 | - | - | 971,000 |
| Aug 15, 2025 | 2.45 | 2.47 | 2.44 | 2.45 | - | - | 437,000 |
| Aug 14, 2025 | 2.47 | 2.48 | 2.45 | 2.45 | - | -0.81% | 1,133,000 |
| Aug 13, 2025 | 2.47 | 2.55 | 2.47 | 2.47 | - | -1.20% | 1,267,000 |
| Aug 12, 2025 | 2.49 | 2.50 | 2.47 | 2.50 | - | 1.21% | 105,000 |
| Aug 11, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | - | -0.80% | 75,000 |
| Aug 8, 2025 | 2.49 | 2.50 | 2.47 | 2.49 | - | -0.40% | 487,000 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.49 | 2.50 | - | - | 524,000 |
| Aug 6, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | - | 0.40% | 1,135,000 |
| Aug 5, 2025 | 2.46 | 2.50 | 2.46 | 2.49 | - | 0.40% | 222,000 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | - | -0.80% | 521,000 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.47 | 2.50 | - | 0.40% | 145,000 |
| Jul 31, 2025 | 2.49 | 2.50 | 2.47 | 2.49 | - | -0.40% | 379,000 |
| Jul 30, 2025 | 2.49 | 2.50 | 2.48 | 2.50 | - | 0.40% | 549,000 |
| Jul 29, 2025 | 2.49 | 2.50 | 2.49 | 2.49 | - | - | 293,000 |
| Jul 28, 2025 | 2.48 | 2.50 | 2.48 | 2.49 | - | - | 378,000 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.45 | 2.49 | - | -3.49% | 13,380,000 |
| Jul 24, 2025 | 2.55 | 2.59 | 2.55 | 2.58 | - | 1.18% | 79,000 |
| Jul 23, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | - | -0.78% | 96,000 |
| Jul 22, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | - | -0.39% | 154,000 |
| Jul 21, 2025 | 2.58 | 2.59 | 2.55 | 2.58 | - | 0.39% | 46,000 |
| Jul 18, 2025 | 2.58 | 2.60 | 2.55 | 2.57 | - | -0.39% | 242,000 |
| Jul 17, 2025 | 2.56 | 2.60 | 2.55 | 2.58 | - | 1.18% | 188,000 |
| Jul 16, 2025 | 2.56 | 2.59 | 2.55 | 2.55 | - | - | 243,000 |
| Jul 15, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | - | 2.00% | 528,000 |
| Jul 14, 2025 | 2.50 | 2.55 | 2.49 | 2.50 | - | - | 443,000 |
| Jul 11, 2025 | 2.50 | 2.52 | 2.49 | 2.50 | - | - | 526,000 |
| Jul 10, 2025 | 2.48 | 2.50 | 2.47 | 2.50 | - | 0.81% | 7,851,000 |
| Jul 9, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | - | 0.40% | 262,000 |
| Jul 8, 2025 | 2.49 | 2.49 | 2.46 | 2.47 | - | -0.80% | 423,000 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.47 | 2.49 | - | - | 1,274,000 |
| Jul 4, 2025 | 2.50 | 2.50 | 2.48 | 2.49 | - | -0.40% | 107,000 |
| Jul 3, 2025 | 2.49 | 2.51 | 2.49 | 2.50 | - | - | 576,000 |
| Jul 2, 2025 | 2.50 | 2.51 | 2.46 | 2.50 | - | - | 487,000 |
| Jul 1, 2025 | 2.50 | 2.50 | 2.49 | 2.50 | - | 0.40% | 115,000 |
| Jun 30, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | - | - | 65,000 |
| Jun 27, 2025 | 2.45 | 2.49 | 2.45 | 2.49 | - | 1.22% | 66,000 |
| Jun 26, 2025 | 2.46 | 2.47 | 2.45 | 2.46 | - | - | 50,000 |
| Jun 25, 2025 | 2.49 | 2.50 | 2.46 | 2.46 | - | -1.20% | 144,000 |
| Jun 24, 2025 | 2.48 | 2.49 | 2.45 | 2.49 | - | 0.40% | 82,000 |
| Jun 23, 2025 | 2.47 | 2.49 | 2.45 | 2.48 | - | 0.81% | 108,000 |
| Jun 20, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | - | -0.81% | 85,000 |
| Jun 19, 2025 | 2.45 | 2.48 | 2.44 | 2.48 | - | 0.81% | 279,000 |
| Jun 18, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | - | -1.60% | 244,000 |