Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.19	2.20	2.17	2.20	2.20	0.46%	380,000
Jul 30, 2026	2.22	2.23	2.19	2.19	2.19	-1.35%	117,000
Jul 29, 2026	2.22	2.22	2.19	2.22	2.22	0.91%	129,000
Jul 28, 2026	2.20	2.21	2.20	2.20	2.20	-	161,000
Jul 27, 2026	2.18	2.20	2.17	2.20	2.20	1.38%	36,000
Jul 24, 2026	2.23	2.23	2.16	2.17	2.17	-2.25%	1,156,000
Jul 23, 2026	2.21	2.22	2.21	2.22	2.22	1.37%	111,000
Jul 22, 2026	2.18	2.20	2.18	2.19	2.19	0.46%	144,000
Jul 21, 2026	2.20	2.20	2.18	2.18	2.18	-0.46%	40,000
Jul 20, 2026	2.20	2.20	2.16	2.19	2.19	-	102,000
Jul 17, 2026	2.18	2.19	2.17	2.19	2.19	0.46%	246,000
Jul 16, 2026	2.18	2.18	2.16	2.18	2.18	0.46%	1,315,000
Jul 15, 2026	2.15	2.17	2.14	2.17	2.17	0.93%	70,000
Jul 14, 2026	2.17	2.17	2.15	2.15	2.15	-	32,000
Jul 13, 2026	2.14	2.17	2.14	2.15	2.15	0.47%	158,000
Jul 10, 2026	2.19	2.19	2.14	2.14	2.14	-0.47%	250,000
Jul 9, 2026	2.18	2.18	2.15	2.15	2.15	-1.38%	624,000
Jul 8, 2026	2.18	2.18	2.18	2.18	2.18	-	21,000
Jul 7, 2026	2.16	2.20	2.16	2.18	2.18	0.93%	95,000
Jul 6, 2026	2.19	2.20	2.15	2.16	2.16	-1.37%	89,000
Jul 3, 2026	2.20	2.20	2.13	2.19	2.19	-0.45%	57,000
Jul 2, 2026	2.19	2.20	2.19	2.20	2.20	0.46%	10,000
Jul 1, 2026	2.18	2.19	2.16	2.19	2.19	-	39,000
Jun 30, 2026	2.16	2.19	2.16	2.19	2.19	2.82%	372,000
Jun 29, 2026	2.16	2.17	2.12	2.13	2.13	-2.29%	141,000
Jun 26, 2026	2.15	2.18	2.15	2.18	2.18	1.40%	124,000
Jun 25, 2026	2.15	2.15	2.12	2.15	2.15	-1.38%	35,000
Jun 24, 2026	2.18	2.20	2.10	2.18	2.18	-	1,015,000
Jun 23, 2026	2.14	2.19	2.10	2.18	2.18	4.81%	139,000
Jun 22, 2026	2.18	2.18	2.08	2.08	2.08	-4.59%	1,055,000
Jun 19, 2026	2.18	2.19	2.17	2.18	2.18	-	88,000
Jun 18, 2026	2.19	2.21	2.17	2.18	2.18	-0.46%	127,000
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