Cebu Landmasters, Inc. (PSE:CLIA2)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,035.00
-22.00 (-2.08%)
At close: Aug 15, 2025
Cebu Landmasters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1,030.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.08% | 260 |
| Aug 14, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | - |
| Aug 13, 2025 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 5.70% | 5 |
| Aug 12, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.72% | 990 |
| Aug 11, 2025 | 1,032.00 | 1,032.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.58% | 355 |
| Aug 8, 2025 | 1,032.00 | 1,034.00 | 1,032.00 | 1,034.00 | 1,034.00 | 0.39% | 30 |
| Aug 7, 2025 | 1,005.00 | 1,060.00 | 1,005.00 | 1,030.00 | 1,030.00 | -3.01% | 1,330 |
| Aug 6, 2025 | 1,032.00 | 1,062.00 | 1,000.00 | 1,062.00 | 1,062.00 | -0.09% | 3,420 |
| Aug 5, 2025 | 1,050.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,063.00 | -0.09% | 40 |
| Aug 4, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | - |
| Aug 1, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | - |
| Jul 31, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | - |
| Jul 30, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | - |
| Jul 29, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | - |
| Jul 28, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | - |
| Jul 25, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 5 |
| Jul 24, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 5 |
| Jul 23, 2025 | 1,035.00 | 1,064.00 | 1,035.00 | 1,064.00 | 1,064.00 | 0.28% | 10 |
| Jul 22, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - | - |
| Jul 21, 2025 | 1,062.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.19% | 10 |
| Jul 18, 2025 | 1,035.00 | 1,063.00 | 1,035.00 | 1,063.00 | 1,063.00 | -0.19% | 10 |
| Jul 17, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | - |
| Jul 16, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 30 |
| Jul 15, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | - |
| Jul 14, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 5 |
| Jul 11, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.19% | 5 |
| Jul 10, 2025 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - | - |
| Jul 9, 2025 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - | - |
| Jul 8, 2025 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - | - |
| Jul 7, 2025 | 1,067.00 | 1,067.00 | 1,031.00 | 1,067.00 | 1,067.00 | 3.49% | 65 |
| Jul 4, 2025 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | -3.64% | 205 |
| Jul 3, 2025 | 1,071.00 | 1,071.00 | 1,030.00 | 1,070.00 | 1,070.00 | -0.28% | 110 |
| Jul 2, 2025 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - | - |
| Jul 1, 2025 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - | - |
| Jun 30, 2025 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,052.38 | - | 70 |
| Jun 27, 2025 | 1,075.00 | 1,075.00 | 1,073.00 | 1,073.00 | 1,052.38 | -0.19% | 35 |
| Jun 26, 2025 | 1,079.00 | 1,079.00 | 1,075.00 | 1,075.00 | 1,054.34 | 0.09% | 10 |
| Jun 25, 2025 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,053.36 | -0.28% | 5 |
| Jun 24, 2025 | 1,079.00 | 1,079.00 | 1,077.00 | 1,077.00 | 1,056.30 | 5.07% | 60 |
| Jun 23, 2025 | 1,061.00 | 1,061.00 | 1,025.00 | 1,025.00 | 1,005.30 | -5.00% | 140 |
| Jun 20, 2025 | 1,058.26 | 1,058.26 | 1,058.26 | 1,079.00 | 1,058.26 | - | - |
| Jun 19, 2025 | 1,058.26 | 1,058.26 | 1,058.26 | 1,079.00 | 1,058.26 | - | - |
| Jun 18, 2025 | 1,058.26 | 1,058.26 | 1,058.26 | 1,079.00 | 1,058.26 | - | - |
| Jun 17, 2025 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,058.26 | - | 15 |
| Jun 16, 2025 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,058.26 | - | 145 |
| Jun 13, 2025 | 1,079.00 | 1,079.00 | 1,042.00 | 1,079.00 | 1,058.26 | - | 30 |
| Jun 11, 2025 | 1,058.26 | 1,058.26 | 1,058.26 | 1,079.00 | 1,058.26 | - | - |
| Jun 10, 2025 | 1,058.26 | 1,058.26 | 1,058.26 | 1,079.00 | 1,058.26 | - | - |
| Jun 9, 2025 | 1,078.00 | 1,079.00 | 1,078.00 | 1,079.00 | 1,058.26 | -0.09% | 200 |
| Jun 5, 2025 | 1,059.24 | 1,059.24 | 1,059.24 | 1,080.00 | 1,059.24 | - | - |