Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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