Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	2.43	2.51	2.42	2.51	2.51	3.29%	307,000
Jan 6, 2026	2.40	2.45	2.39	2.43	2.43	1.25%	370,000
Jan 5, 2026	2.34	2.41	2.34	2.40	2.40	2.13%	732,000
Jan 2, 2026	2.35	2.35	2.33	2.35	2.35	-	63,000
Dec 29, 2025	2.35	2.35	2.34	2.35	2.35	-	145,000
Dec 26, 2025	2.34	2.36	2.34	2.35	2.35	-	289,000
Dec 23, 2025	2.36	2.36	2.34	2.35	2.35	-0.42%	74,000
Dec 22, 2025	2.36	2.36	2.34	2.36	2.36	-	78,000
Dec 19, 2025	2.32	2.36	2.30	2.36	2.36	-	234,000
Dec 18, 2025	2.36	2.36	2.32	2.36	2.36	-	38,000
Dec 17, 2025	2.30	2.36	2.30	2.36	2.36	2.61%	9,000
Dec 16, 2025	2.36	2.36	2.30	2.30	2.30	-	267,000
Dec 15, 2025	2.30	2.37	2.30	2.30	2.30	0.44%	275,000
Dec 12, 2025	2.32	2.32	2.29	2.29	2.29	-0.43%	653,000