Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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