Cebu Landmasters, Inc. (PSE:CLI)
Philippines
· Delayed Price · Currency is PHP 2.300
-0.010 (-0.43%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 2.41 | 2.42 | 2.40 | 2.40 | 2.40 | - | 32,000 |
| Sep 24, 2025 | 2.38 | 2.40 | 2.36 | 2.40 | 2.40 | 0.42% | 547,000 |
| Sep 23, 2025 | 2.40 | 2.42 | 2.38 | 2.39 | 2.39 | -0.42% | 195,000 |
| Sep 22, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 105,000 |
| Sep 19, 2025 | 2.43 | 2.43 | 2.38 | 2.40 | 2.40 | -0.83% | 2,402,000 |
| Sep 18, 2025 | 2.41 | 2.42 | 2.39 | 2.42 | 2.42 | - | 225,000 |
| Sep 17, 2025 | 2.40 | 2.42 | 2.39 | 2.42 | 2.42 | -0.41% | 162,000 |
| Sep 16, 2025 | 2.43 | 2.43 | 2.41 | 2.43 | 2.43 | - | 162,000 |
| Sep 15, 2025 | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | - | 475,000 |
| Sep 12, 2025 | 2.40 | 2.43 | 2.38 | 2.43 | 2.43 | 1.25% | 353,000 |
| Sep 11, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -1.23% | 235,000 |
| Sep 10, 2025 | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | - | 89,000 |
| Sep 9, 2025 | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | 0.83% | 222,000 |
| Sep 8, 2025 | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | - | 115,000 |
| Sep 5, 2025 | 2.42 | 2.42 | 2.40 | 2.41 | 2.41 | 0.42% | 126,000 |
| Sep 4, 2025 | 2.43 | 2.43 | 2.37 | 2.40 | 2.40 | - | 2,596,000 |
| Sep 3, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -1.23% | 124,000 |
| Sep 2, 2025 | 2.44 | 2.44 | 2.40 | 2.43 | 2.43 | 1.25% | 84,000 |
| Sep 1, 2025 | 2.44 | 2.44 | 2.39 | 2.40 | 2.40 | -1.64% | 358,000 |
| Aug 29, 2025 | 2.44 | 2.44 | 2.40 | 2.44 | 2.44 | - | 317,000 |
| Aug 28, 2025 | 2.44 | 2.44 | 2.41 | 2.44 | 2.44 | - | 73,000 |
| Aug 27, 2025 | 2.45 | 2.45 | 2.40 | 2.44 | 2.44 | -0.41% | 538,000 |
| Aug 26, 2025 | 2.45 | 2.45 | 2.39 | 2.45 | 2.45 | - | 400,000 |
| Aug 22, 2025 | 2.48 | 2.48 | 2.38 | 2.45 | 2.45 | -1.21% | 1,417,000 |
| Aug 20, 2025 | 2.45 | 2.48 | 2.40 | 2.48 | 2.48 | 1.22% | 550,000 |
| Aug 19, 2025 | 2.45 | 2.48 | 2.41 | 2.45 | 2.45 | - | 2,947,000 |
| Aug 18, 2025 | 2.45 | 2.45 | 2.38 | 2.45 | 2.45 | - | 971,000 |
| Aug 15, 2025 | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | - | 437,000 |
| Aug 14, 2025 | 2.47 | 2.48 | 2.45 | 2.45 | 2.45 | -0.81% | 1,133,000 |
| Aug 13, 2025 | 2.47 | 2.55 | 2.47 | 2.47 | 2.47 | -1.20% | 1,267,000 |
| Aug 12, 2025 | 2.49 | 2.50 | 2.47 | 2.50 | 2.50 | 1.21% | 105,000 |
| Aug 11, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -0.80% | 75,000 |
| Aug 8, 2025 | 2.49 | 2.50 | 2.47 | 2.49 | 2.49 | -0.40% | 487,000 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | - | 524,000 |
| Aug 6, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | 2.50 | 0.40% | 1,135,000 |
| Aug 5, 2025 | 2.46 | 2.50 | 2.46 | 2.49 | 2.49 | 0.40% | 222,000 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | -0.80% | 521,000 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.47 | 2.50 | 2.50 | 0.40% | 145,000 |
| Jul 31, 2025 | 2.49 | 2.50 | 2.47 | 2.49 | 2.49 | -0.40% | 379,000 |
| Jul 30, 2025 | 2.49 | 2.50 | 2.48 | 2.50 | 2.50 | 0.40% | 549,000 |
| Jul 29, 2025 | 2.49 | 2.50 | 2.49 | 2.49 | 2.49 | - | 293,000 |
| Jul 28, 2025 | 2.48 | 2.50 | 2.48 | 2.49 | 2.49 | - | 378,000 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.45 | 2.49 | 2.49 | -3.49% | 13,380,000 |
| Jul 24, 2025 | 2.55 | 2.59 | 2.55 | 2.58 | 2.58 | 1.18% | 79,000 |
| Jul 23, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.78% | 96,000 |
| Jul 22, 2025 | 2.58 | 2.58 | 2.56 | 2.57 | 2.57 | -0.39% | 154,000 |
| Jul 21, 2025 | 2.58 | 2.59 | 2.55 | 2.58 | 2.58 | 0.39% | 46,000 |
| Jul 18, 2025 | 2.58 | 2.60 | 2.55 | 2.57 | 2.57 | -0.39% | 242,000 |
| Jul 17, 2025 | 2.56 | 2.60 | 2.55 | 2.58 | 2.58 | 1.18% | 188,000 |
| Jul 16, 2025 | 2.56 | 2.59 | 2.55 | 2.55 | 2.55 | - | 243,000 |