Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.19	2.19	2.11	2.19	2.19	-	58,000
Jun 16, 2026	2.20	2.20	2.10	2.19	2.19	-0.45%	1,129,000
Jun 15, 2026	2.20	2.20	2.16	2.20	2.20	0.46%	385,000
Jun 11, 2026	2.18	2.19	2.17	2.19	2.19	0.92%	280,000
Jun 10, 2026	2.21	2.25	2.17	2.17	2.17	-1.81%	480,000
Jun 9, 2026	2.24	2.25	2.21	2.21	2.21	0.45%	80,000
Jun 8, 2026	2.22	2.22	2.20	2.20	2.20	-0.45%	325,000
Jun 5, 2026	2.25	2.25	2.21	2.21	2.21	-0.45%	141,000
Jun 4, 2026	2.25	2.25	2.22	2.22	2.22	-0.89%	61,000
Jun 3, 2026	2.24	2.25	2.21	2.24	2.24	0.45%	121,000
Jun 2, 2026	2.23	2.24	2.20	2.23	2.23	-	537,000
Jun 1, 2026	2.21	2.23	2.21	2.23	2.23	0.90%	59,000
May 29, 2026	2.21	2.23	2.20	2.21	2.21	-	157,000
May 28, 2026	2.21	2.24	2.20	2.21	2.21	-	99,000
May 26, 2026	2.23	2.24	2.21	2.21	2.21	-0.90%	112,000
May 25, 2026	2.26	2.26	2.23	2.23	2.23	-0.89%	114,000
May 22, 2026	2.25	2.25	2.24	2.25	2.25	-	725,000
May 21, 2026	2.27	2.27	2.23	2.25	2.25	-	23,000
May 20, 2026	2.25	2.25	2.22	2.25	2.25	-	51,000
May 19, 2026	2.24	2.26	2.23	2.25	2.25	-0.44%	135,000
May 18, 2026	2.28	2.28	2.25	2.26	2.26	-0.88%	52,000
May 15, 2026	2.25	2.28	2.23	2.28	2.28	1.33%	772,000
May 14, 2026	2.26	2.27	2.25	2.25	2.25	-0.44%	356,000
May 13, 2026	2.29	2.29	2.26	2.26	2.26	-1.74%	822,000
May 12, 2026	2.29	2.30	2.27	2.30	2.30	-	195,000
May 11, 2026	2.32	2.32	2.22	2.30	2.30	-0.86%	320,000
May 8, 2026	2.33	2.33	2.26	2.32	2.32	-0.43%	375,000
May 7, 2026	2.30	2.33	2.30	2.33	2.33	1.30%	554,000
May 6, 2026	2.30	2.32	2.27	2.30	2.30	-	341,000
May 5, 2026	2.29	2.31	2.27	2.30	2.30	0.44%	214,000
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	0.85%	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