Cebu Landmasters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.34	2.38	2.29	2.30	2.30	-0.43%	317,000
Dec 4, 2025	2.30	2.34	2.29	2.31	2.31	0.43%	685,000
Dec 3, 2025	2.34	2.34	2.29	2.30	2.30	-1.71%	1,455,000
Dec 2, 2025	2.26	2.34	2.26	2.34	2.34	3.54%	129,000
Dec 1, 2025	2.30	2.35	2.26	2.26	2.26	-	402,000
Nov 28, 2025	2.27	2.33	2.26	2.26	2.26	0.44%	212,000
Nov 27, 2025	2.37	2.37	2.25	2.25	2.25	-1.32%	582,000
Nov 26, 2025	2.33	2.33	2.28	2.28	2.28	-2.15%	43,000
Nov 25, 2025	2.27	2.39	2.26	2.33	2.33	1.30%	334,000
Nov 24, 2025	2.27	2.39	2.25	2.30	2.30	1.32%	186,000
Nov 21, 2025	2.28	2.29	2.27	2.27	2.27	0.44%	250,000
Nov 20, 2025	2.26	2.28	2.25	2.26	2.26	-	187,000
Nov 19, 2025	2.28	2.28	2.24	2.26	2.26	0.44%	46,000
Nov 18, 2025	2.25	2.28	2.22	2.25	2.25	-	92,000
Nov 17, 2025	2.26	2.26	2.23	2.25	2.25	2.27%	16,000
Nov 14, 2025	2.30	2.30	2.20	2.20	2.20	-	125,000
Nov 13, 2025	2.23	2.30	2.20	2.20	2.20	-0.45%	53,000
Nov 12, 2025	2.20	2.25	2.16	2.21	2.21	0.45%	60,000
Nov 11, 2025	2.20	2.20	2.15	2.20	2.20	-3.93%	1,001,000
Nov 10, 2025	2.28	2.32	2.28	2.29	2.29	-	82,000
Nov 7, 2025	2.30	2.30	2.28	2.29	2.29	-0.43%	275,000
Nov 6, 2025	2.29	2.30	2.29	2.30	2.30	-	83,000
Nov 5, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	10,000
Nov 4, 2025	2.31	2.32	2.28	2.32	2.32	0.43%	186,000
Nov 3, 2025	2.32	2.32	2.31	2.31	2.31	-0.43%	52,000
Oct 30, 2025	2.32	2.32	2.30	2.32	2.32	0.43%	77,000
Oct 29, 2025	2.32	2.32	2.31	2.31	2.31	0.43%	46,000
Oct 28, 2025	2.32	2.33	2.30	2.30	2.30	-0.86%	22,000
Oct 27, 2025	2.31	2.32	2.30	2.32	2.32	0.43%	145,000
Oct 24, 2025	2.31	2.31	2.29	2.31	2.31	-	38,000
Oct 23, 2025	2.30	2.31	2.30	2.31	2.31	0.43%	19,000
Oct 22, 2025	2.31	2.31	2.28	2.30	2.30	-0.43%	1,059,000
Oct 21, 2025	2.32	2.34	2.31	2.31	2.31	-0.43%	156,000
Oct 20, 2025	2.35	2.35	2.32	2.32	2.32	-0.85%	71,000
Oct 17, 2025	2.33	2.35	2.31	2.34	2.34	0.86%	54,000
Oct 16, 2025	2.30	2.32	2.30	2.32	2.32	-	118,000
Oct 15, 2025	2.33	2.33	2.30	2.32	2.32	-0.43%	215,000
Oct 14, 2025	2.34	2.34	2.30	2.33	2.33	-0.43%	121,000
Oct 13, 2025	2.35	2.35	2.32	2.34	2.34	-0.43%	100,000
Oct 10, 2025	2.35	2.38	2.34	2.35	2.35	0.43%	84,000
Oct 9, 2025	2.36	2.36	2.30	2.34	2.34	-0.43%	771,000
Oct 8, 2025	2.38	2.38	2.35	2.35	2.35	-1.67%	122,000
Oct 7, 2025	2.35	2.39	2.35	2.39	2.39	2.14%	212,000
Oct 6, 2025	2.35	2.35	2.33	2.34	2.34	-	66,000
Oct 3, 2025	2.36	2.36	2.30	2.34	2.34	0.43%	130,000
Oct 2, 2025	2.35	2.35	2.33	2.33	2.33	0.43%	74,000
Oct 1, 2025	2.32	2.32	2.30	2.32	2.32	-	129,000
Sep 30, 2025	2.31	2.33	2.30	2.32	2.32	0.43%	414,000
Sep 29, 2025	2.37	2.39	2.29	2.31	2.31	-2.12%	4,439,000
Sep 26, 2025	2.40	2.40	2.27	2.36	2.36	-1.67%	3,792,000