Cebu Landmasters, Inc. (PSE:CLI)
Philippines · Delayed Price · Currency is PHP 2.500
+0.010 (0.40%)
At close: Aug 1, 2025, 2:45 PM PST
Cebu Landmasters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | - | 2.04% | 252,000 |
| Jun 16, 2025 | 2.46 | 2.50 | 2.45 | 2.45 | - | -2.00% | 151,000 |
| Jun 13, 2025 | 2.47 | 2.50 | 2.46 | 2.50 | - | - | 224,000 |
| Jun 11, 2025 | 2.48 | 2.50 | 2.46 | 2.50 | - | 0.81% | 143,000 |
| Jun 10, 2025 | 2.50 | 2.50 | 2.45 | 2.48 | - | -0.80% | 274,000 |
| Jun 9, 2025 | 2.50 | 2.50 | 2.49 | 2.50 | - | - | 152,000 |
| Jun 5, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | - | -0.79% | 55,000 |
| Jun 4, 2025 | 2.51 | 2.53 | 2.49 | 2.52 | - | 1.20% | 87,000 |
| Jun 3, 2025 | 2.51 | 2.51 | 2.48 | 2.49 | - | -0.40% | 182,000 |
| Jun 2, 2025 | 2.46 | 2.53 | 2.46 | 2.50 | - | 1.63% | 258,000 |
| May 30, 2025 | 2.50 | 2.52 | 2.43 | 2.46 | - | -1.60% | 337,000 |
| May 29, 2025 | 2.53 | 2.53 | 2.50 | 2.50 | - | -0.79% | 262,000 |
| May 28, 2025 | 2.51 | 2.52 | 2.50 | 2.52 | - | 0.40% | 135,000 |
| May 27, 2025 | 2.49 | 2.51 | 2.48 | 2.51 | - | 1.21% | 352,000 |
| May 26, 2025 | 2.49 | 2.49 | 2.46 | 2.48 | - | - | 76,000 |
| May 23, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | - | 0.81% | 27,000 |
| May 22, 2025 | 2.49 | 2.49 | 2.46 | 2.46 | - | -1.20% | 34,000 |