Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.45	2.45	2.40	2.45	2.45	-	118,000
Mar 18, 2026	2.43	2.47	2.41	2.45	2.45	0.82%	510,000
Mar 17, 2026	2.47	2.47	2.42	2.43	2.43	0.83%	67,000
Mar 16, 2026	2.47	2.48	2.41	2.41	2.41	-2.43%	299,000
Mar 13, 2026	2.45	2.47	2.44	2.47	2.47	-0.40%	77,000
Mar 12, 2026	2.48	2.49	2.47	2.48	2.48	-0.40%	90,000
Mar 11, 2026	2.42	2.50	2.42	2.49	2.49	2.89%	573,000
Mar 10, 2026	2.38	2.45	2.37	2.42	2.42	0.41%	269,000
Mar 9, 2026	2.48	2.48	2.35	2.41	2.41	-2.82%	1,073,000
Mar 6, 2026	2.47	2.55	2.47	2.48	2.48	0.81%	369,000
Mar 5, 2026	2.48	2.50	2.45	2.46	2.46	-0.81%	784,000
Mar 4, 2026	2.49	2.52	2.46	2.48	2.48	-1.59%	500,000
Mar 3, 2026	2.48	2.53	2.48	2.52	2.52	0.80%	193,000
Mar 2, 2026	2.51	2.52	2.48	2.50	2.50	-1.57%	361,000
Feb 27, 2026	2.52	2.55	2.51	2.54	2.54	0.79%	180,000
Feb 26, 2026	2.53	2.53	2.51	2.52	2.52	-0.40%	313,000
Feb 25, 2026	2.53	2.53	2.46	2.53	2.53	0.40%	168,000
Feb 24, 2026	2.55	2.56	2.43	2.52	2.52	-0.79%	1,092,000
Feb 23, 2026	2.50	2.55	2.50	2.54	2.54	-	423,000
Feb 20, 2026	2.51	2.54	2.50	2.54	2.54	1.20%	324,000
Feb 19, 2026	2.51	2.51	2.51	2.51	2.51	1.21%	40,000
Feb 18, 2026	2.48	2.52	2.48	2.48	2.48	-	283,000
Feb 16, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	257,000
Feb 13, 2026	2.52	2.52	2.49	2.50	2.50	-1.57%	218,000
Feb 12, 2026	2.53	2.54	2.53	2.54	2.54	0.40%	15,000
Feb 11, 2026	2.53	2.53	2.50	2.53	2.53	1.20%	120,000
Feb 10, 2026	2.50	2.55	2.50	2.50	2.50	-1.57%	136,000
Feb 9, 2026	2.49	2.55	2.49	2.54	2.54	-	275,000
Feb 6, 2026	2.54	2.54	2.49	2.54	2.54	-	114,000
Feb 5, 2026	2.52	2.54	2.52	2.54	2.54	1.20%	105,000
Feb 4, 2026	2.52	2.52	2.48	2.51	2.51	-0.40%	132,000
Feb 3, 2026	2.52	2.52	2.51	2.52	2.52	-	38,000
Feb 2, 2026	2.50	2.53	2.50	2.52	2.52	0.80%	66,000
Jan 30, 2026	2.51	2.54	2.47	2.50	2.50	-0.79%	549,000
Jan 29, 2026	2.52	2.56	2.52	2.52	2.52	-	714,000
Jan 28, 2026	2.53	2.53	2.51	2.52	2.52	0.40%	721,000
Jan 27, 2026	2.48	2.55	2.48	2.51	2.51	1.21%	619,000
Jan 26, 2026	2.47	2.48	2.46	2.48	2.48	0.40%	111,000
Jan 23, 2026	2.47	2.47	2.46	2.47	2.47	-	126,000
Jan 22, 2026	2.45	2.47	2.45	2.47	2.47	-	159,000
Jan 21, 2026	2.47	2.49	2.45	2.47	2.47	-	164,000
Jan 20, 2026	2.47	2.50	2.47	2.47	2.47	-0.40%	42,000
Jan 19, 2026	2.50	2.50	2.45	2.48	2.48	-0.80%	137,000
Jan 16, 2026	2.49	2.52	2.48	2.50	2.50	0.40%	361,000
Jan 15, 2026	2.49	2.49	2.48	2.49	2.49	-	102,000
Jan 14, 2026	2.49	2.51	2.48	2.49	2.49	-	156,000
Jan 13, 2026	2.45	2.49	2.45	2.49	2.49	-	115,000
Jan 12, 2026	2.46	2.50	2.46	2.49	2.49	1.22%	75,000
Jan 9, 2026	2.49	2.50	2.45	2.46	2.46	-1.60%	235,000
Jan 8, 2026	2.51	2.52	2.48	2.50	2.50	-0.40%	160,000