Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	2.43	2.43	2.38	2.40	2.40	-0.83%	2,402,000
Sep 18, 2025	2.41	2.42	2.39	2.42	2.42	-	225,000
Sep 17, 2025	2.40	2.42	2.39	2.42	2.42	-0.41%	162,000
Sep 16, 2025	2.43	2.43	2.41	2.43	2.43	-	162,000
Sep 15, 2025	2.42	2.43	2.41	2.43	2.43	-	475,000
Sep 12, 2025	2.40	2.43	2.38	2.43	2.43	1.25%	353,000
Sep 11, 2025	2.43	2.43	2.40	2.40	2.40	-1.23%	235,000
Sep 10, 2025	2.42	2.43	2.41	2.43	2.43	-	89,000
Sep 9, 2025	2.42	2.43	2.41	2.43	2.43	0.83%	222,000
Sep 8, 2025	2.41	2.42	2.41	2.41	2.41	-	115,000
Sep 5, 2025	2.42	2.42	2.40	2.41	2.41	0.42%	126,000
Sep 4, 2025	2.43	2.43	2.37	2.40	2.40	-	2,596,000
Sep 3, 2025	2.43	2.43	2.40	2.40	2.40	-1.23%	124,000
Sep 2, 2025	2.44	2.44	2.40	2.43	2.43	1.25%	84,000
Sep 1, 2025	2.44	2.44	2.39	2.40	2.40	-1.64%	358,000
Aug 29, 2025	2.44	2.44	2.40	2.44	2.44	-	317,000
Aug 28, 2025	2.44	2.44	2.41	2.44	2.44	-	73,000
Aug 27, 2025	2.45	2.45	2.40	2.44	2.44	-0.41%	538,000
Aug 26, 2025	2.45	2.45	2.39	2.45	2.45	-	400,000
Aug 22, 2025	2.48	2.48	2.38	2.45	2.45	-1.21%	1,417,000
Aug 20, 2025	2.45	2.48	2.40	2.48	2.48	1.22%	550,000
Aug 19, 2025	2.45	2.48	2.41	2.45	2.45	-	2,947,000
Aug 18, 2025	2.45	2.45	2.38	2.45	2.45	-	971,000
Aug 15, 2025	2.45	2.47	2.44	2.45	2.45	-	437,000
Aug 14, 2025	2.47	2.48	2.45	2.45	2.45	-0.81%	1,133,000
Aug 13, 2025	2.47	2.55	2.47	2.47	2.47	-1.20%	1,267,000
Aug 12, 2025	2.49	2.50	2.47	2.50	2.50	1.21%	105,000
Aug 11, 2025	2.50	2.50	2.47	2.47	2.47	-0.80%	75,000
Aug 8, 2025	2.49	2.50	2.47	2.49	2.49	-0.40%	487,000
Aug 7, 2025	2.50	2.50	2.49	2.50	2.50	-	524,000
Aug 6, 2025	2.50	2.50	2.46	2.50	2.50	0.40%	1,135,000
Aug 5, 2025	2.46	2.50	2.46	2.49	2.49	0.40%	222,000
Aug 4, 2025	2.50	2.50	2.46	2.48	2.48	-0.80%	521,000
Aug 1, 2025	2.50	2.50	2.47	2.50	2.50	0.40%	145,000
Jul 31, 2025	2.49	2.50	2.47	2.49	2.49	-0.40%	379,000
Jul 30, 2025	2.49	2.50	2.48	2.50	2.50	0.40%	549,000
Jul 29, 2025	2.49	2.50	2.49	2.49	2.49	-	293,000
Jul 28, 2025	2.48	2.50	2.48	2.49	2.49	-	378,000
Jul 25, 2025	2.60	2.60	2.45	2.49	2.49	-3.49%	13,380,000
Jul 24, 2025	2.55	2.59	2.55	2.58	2.58	1.18%	79,000
Jul 23, 2025	2.58	2.58	2.55	2.55	2.55	-0.78%	96,000
Jul 22, 2025	2.58	2.58	2.56	2.57	2.57	-0.39%	154,000
Jul 21, 2025	2.58	2.59	2.55	2.58	2.58	0.39%	46,000
Jul 18, 2025	2.58	2.60	2.55	2.57	2.57	-0.39%	242,000
Jul 17, 2025	2.56	2.60	2.55	2.58	2.58	1.18%	188,000
Jul 16, 2025	2.56	2.59	2.55	2.55	2.55	-	243,000
Jul 15, 2025	2.50	2.55	2.50	2.55	2.55	2.00%	528,000
Jul 14, 2025	2.50	2.55	2.49	2.50	2.50	-	443,000
Jul 11, 2025	2.50	2.52	2.49	2.50	2.50	-	526,000
Jul 10, 2025	2.48	2.50	2.47	2.50	2.50	0.81%	7,851,000