Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.29	2.31	2.27	2.31	-	0.87%	166,000
May 4, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	167,000
Apr 30, 2026	2.27	2.28	2.26	2.27	2.27	-	60,000
Apr 29, 2026	2.26	2.28	2.26	2.27	2.27	0.44%	100,000
Apr 28, 2026	2.29	2.31	2.25	2.26	2.26	-0.88%	398,000
Apr 27, 2026	2.34	2.34	2.28	2.28	2.28	-2.56%	159,000
Apr 24, 2026	2.35	2.35	2.32	2.34	2.34	-0.43%	108,000
Apr 23, 2026	2.36	2.36	2.33	2.35	2.35	-0.42%	41,000
Apr 22, 2026	2.37	2.37	2.32	2.36	2.36	-	313,000
Apr 21, 2026	2.35	2.36	2.34	2.36	2.36	-6.35%	1,439,000
Apr 20, 2026	2.51	2.52	2.50	2.52	2.34	0.40%	662,000
Apr 17, 2026	2.52	2.52	2.50	2.51	2.33	0.40%	431,000
Apr 16, 2026	2.49	2.51	2.48	2.50	2.32	0.40%	505,000
Apr 15, 2026	2.52	2.52	2.49	2.49	2.31	-0.40%	272,000
Apr 14, 2026	2.52	2.54	2.50	2.50	2.32	-0.79%	221,000
Apr 13, 2026	2.52	2.53	2.49	2.52	2.34	-	191,000
Apr 10, 2026	2.47	2.52	2.47	2.52	2.34	3.28%	859,000
Apr 8, 2026	2.40	2.45	2.39	2.44	2.27	2.52%	3,063,000
Apr 7, 2026	2.38	2.39	2.38	2.38	2.21	-	202,000
Apr 6, 2026	2.39	2.39	2.33	2.38	2.21	-0.42%	43,000
Apr 1, 2026	2.37	2.40	2.37	2.39	2.22	0.84%	88,000
Mar 31, 2026	2.40	2.40	2.37	2.37	2.20	-1.25%	32,000
Mar 30, 2026	2.40	2.40	2.33	2.40	2.23	-	149,000
Mar 27, 2026	2.41	2.41	2.35	2.40	2.23	0.42%	116,000
Mar 26, 2026	2.38	2.39	2.36	2.39	2.22	-	93,000
Mar 25, 2026	2.42	2.42	2.30	2.39	2.22	1.70%	126,000
Mar 24, 2026	2.33	2.40	2.33	2.35	2.18	3.98%	2,558,000
Mar 23, 2026	2.20	2.35	2.20	2.26	2.10	-7.76%	1,217,000
Mar 19, 2026	2.45	2.45	2.40	2.45	2.28	-	118,000
Mar 18, 2026	2.43	2.47	2.41	2.45	2.28	0.82%	510,000
Mar 17, 2026	2.47	2.47	2.42	2.43	2.26	0.83%	67,000
Mar 16, 2026	2.47	2.48	2.41	2.41	2.24	-2.43%	299,000
Mar 13, 2026	2.45	2.47	2.44	2.47	2.29	-0.40%	77,000
Mar 12, 2026	2.48	2.49	2.47	2.48	2.30	-0.40%	90,000
Mar 11, 2026	2.42	2.50	2.42	2.49	2.31	2.89%	573,000
Mar 10, 2026	2.38	2.45	2.37	2.42	2.25	0.41%	269,000
Mar 9, 2026	2.48	2.48	2.35	2.41	2.24	-2.82%	1,073,000
Mar 6, 2026	2.47	2.55	2.47	2.48	2.30	0.81%	369,000
Mar 5, 2026	2.48	2.50	2.45	2.46	2.28	-0.81%	784,000
Mar 4, 2026	2.49	2.52	2.46	2.48	2.30	-1.59%	500,000
Mar 3, 2026	2.48	2.53	2.48	2.52	2.34	0.80%	193,000
Mar 2, 2026	2.51	2.52	2.48	2.50	2.32	-1.57%	361,000
Feb 27, 2026	2.52	2.55	2.51	2.54	2.36	0.79%	180,000
Feb 26, 2026	2.53	2.53	2.51	2.52	2.34	-0.40%	313,000
Feb 25, 2026	2.53	2.53	2.46	2.53	2.35	0.40%	168,000
Feb 24, 2026	2.55	2.56	2.43	2.52	2.34	-0.79%	1,092,000
Feb 23, 2026	2.50	2.55	2.50	2.54	2.36	-	423,000
Feb 20, 2026	2.51	2.54	2.50	2.54	2.36	1.20%	324,000
Feb 19, 2026	2.51	2.51	2.51	2.51	2.33	1.21%	40,000
Feb 18, 2026	2.48	2.52	2.48	2.48	2.30	-	283,000