CLI Stock Price History - Cebu Landmasters, Inc.
Best Day (1Y)
₱2.79
November 28, 2024
Worst Day (1Y)
₱2.20
November 14, 2025
Average Volume (1Y)
453K
Daily Average
Most Traded (1Y)
13.38M
July 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱2.31 | ₱2.39 | ₱2.25 | 177K shares | ₱407K | +₱0.04 | +1.76% |
| Nov 21, 2025 | ₱2.27 | ₱2.29 | ₱2.26 | 250K shares | ₱570K | +₱0.01 | +0.44% |
| Nov 20, 2025 | ₱2.26 | ₱2.28 | ₱2.25 | 187K shares | ₱424K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱2.26 | ₱2.28 | ₱2.24 | 46K shares | ₱104K | +₱0.01 | +0.44% |
| Nov 18, 2025 | ₱2.25 | ₱2.28 | ₱2.22 | 92K shares | ₱207K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱2.25 | ₱2.26 | ₱2.20 | 16K shares | ₱36K | +₱0.05 | +2.27% |
| Nov 14, 2025 | ₱2.20 | ₱2.30 | ₱2.20 | 125K shares | ₱279K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱2.20 | ₱2.30 | ₱2.20 | 53K shares | ₱119K | -₱0.01 | -0.45% |
| Nov 12, 2025 | ₱2.21 | ₱2.25 | ₱2.16 | 60K shares | ₱132K | +₱0.01 | +0.45% |
| Nov 11, 2025 | ₱2.20 | ₱2.20 | ₱2.15 | 1.00M shares | ₱2.19 Million | -₱0.09 | -3.93% |
| Nov 10, 2025 | ₱2.29 | ₱2.32 | ₱2.28 | 82K shares | ₱188K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱2.29 | ₱2.30 | ₱2.28 | 275K shares | ₱631K | -₱0.01 | -0.43% |
| Nov 06, 2025 | ₱2.30 | ₱2.30 | ₱2.29 | 83K shares | ₱190K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱2.30 | ₱2.32 | ₱2.30 | 10K shares | ₱23K | -₱0.02 | -0.86% |
| Nov 04, 2025 | ₱2.32 | ₱2.32 | ₱2.28 | 186K shares | ₱426K | +₱0.01 | +0.43% |
| Nov 03, 2025 | ₱2.31 | ₱2.32 | ₱2.31 | 52K shares | ₱120K | -₱0.01 | -0.43% |
| Oct 30, 2025 | ₱2.32 | ₱2.32 | ₱2.30 | 77K shares | ₱178K | +₱0.01 | +0.43% |
| Oct 29, 2025 | ₱2.31 | ₱2.32 | ₱2.31 | 46K shares | ₱106K | +₱0.01 | +0.43% |
| Oct 28, 2025 | ₱2.30 | ₱2.33 | ₱2.30 | 22K shares | ₱51K | -₱0.02 | -0.86% |
| Oct 27, 2025 | ₱2.32 | ₱2.32 | ₱2.30 | 145K shares | ₱336K | +₱0.01 | +0.43% |
| Oct 24, 2025 | ₱2.31 | ₱2.31 | ₱2.29 | 38K shares | ₱87K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱2.31 | ₱2.31 | ₱2.30 | 19K shares | ₱44K | +₱0.01 | +0.43% |
| Oct 22, 2025 | ₱2.30 | ₱2.31 | ₱2.28 | 1.06M shares | ₱2.43 Million | -₱0.01 | -0.43% |
| Oct 21, 2025 | ₱2.31 | ₱2.34 | ₱2.31 | 156K shares | ₱361K | -₱0.01 | -0.43% |
| Oct 20, 2025 | ₱2.32 | ₱2.35 | ₱2.32 | 71K shares | ₱166K | -₱0.02 | -0.85% |
| Oct 17, 2025 | ₱2.34 | ₱2.35 | ₱2.31 | 54K shares | ₱126K | +₱0.02 | +0.86% |
| Oct 16, 2025 | ₱2.32 | ₱2.32 | ₱2.30 | 118K shares | ₱273K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱2.32 | ₱2.33 | ₱2.30 | 215K shares | ₱497K | -₱0.01 | -0.43% |
| Oct 14, 2025 | ₱2.33 | ₱2.34 | ₱2.30 | 121K shares | ₱280K | -₱0.01 | -0.43% |
| Oct 13, 2025 | ₱2.34 | ₱2.35 | ₱2.32 | 100K shares | ₱233K | -₱0.01 | -0.43% |
| Oct 10, 2025 | ₱2.35 | ₱2.38 | ₱2.34 | 84K shares | ₱197K | +₱0.01 | +0.43% |
| Oct 09, 2025 | ₱2.34 | ₱2.36 | ₱2.30 | 771K shares | ₱1.78 Million | -₱0.01 | -0.43% |
| Oct 08, 2025 | ₱2.35 | ₱2.38 | ₱2.35 | 122K shares | ₱288K | -₱0.04 | -1.67% |
| Oct 07, 2025 | ₱2.39 | ₱2.39 | ₱2.35 | 212K shares | ₱499K | +₱0.05 | +2.14% |
| Oct 06, 2025 | ₱2.34 | ₱2.35 | ₱2.33 | 66K shares | ₱155K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱2.34 | ₱2.36 | ₱2.30 | 130K shares | ₱303K | +₱0.01 | +0.43% |
| Oct 02, 2025 | ₱2.33 | ₱2.35 | ₱2.32 | 74K shares | ₱173K | +₱0.01 | +0.43% |
| Oct 01, 2025 | ₱2.32 | ₱2.32 | ₱2.30 | 129K shares | ₱299K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱2.32 | ₱2.32 | ₱2.30 | 414K shares | ₱960K | +₱0.01 | +0.43% |
| Sep 29, 2025 | ₱2.31 | ₱2.39 | ₱2.29 | 4.44M shares | ₱10.36 Million | -₱0.05 | -2.12% |
| Sep 26, 2025 | ₱2.36 | ₱2.40 | ₱2.29 | 3.79M shares | ₱8.74 Million | -₱0.04 | -1.67% |
| Sep 25, 2025 | ₱2.40 | ₱2.42 | ₱2.40 | 32K shares | ₱77K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱2.40 | ₱2.40 | ₱2.36 | 547K shares | ₱1.30 Million | +₱0.01 | +0.42% |
| Sep 23, 2025 | ₱2.39 | ₱2.42 | ₱2.38 | 195K shares | ₱468K | -₱0.01 | -0.42% |
| Sep 22, 2025 | ₱2.40 | ₱2.40 | ₱2.40 | 105K shares | ₱252K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱2.40 | ₱2.43 | ₱2.38 | 2.40M shares | ₱5.79 Million | -₱0.02 | -0.83% |
| Sep 18, 2025 | ₱2.42 | ₱2.42 | ₱2.39 | 225K shares | ₱541K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱2.42 | ₱2.43 | ₱2.39 | 162K shares | ₱389K | -₱0.01 | -0.41% |
| Sep 16, 2025 | ₱2.43 | ₱2.43 | ₱2.41 | 162K shares | ₱391K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱2.43 | ₱2.43 | ₱2.41 | 475K shares | ₱1.15 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱2.43 | ₱2.43 | ₱2.38 | 353K shares | ₱843K | +₱0.03 | +1.25% |
| Sep 11, 2025 | ₱2.40 | ₱2.43 | ₱2.40 | 235K shares | ₱565K | -₱0.03 | -1.23% |
| Sep 10, 2025 | ₱2.43 | ₱2.43 | ₱2.41 | 89K shares | ₱216K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱2.43 | ₱2.43 | ₱2.41 | 222K shares | ₱536K | +₱0.02 | +0.83% |
| Sep 08, 2025 | ₱2.41 | ₱2.42 | ₱2.41 | 115K shares | ₱278K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱2.41 | ₱2.42 | ₱2.40 | 126K shares | ₱304K | +₱0.01 | +0.42% |
| Sep 04, 2025 | ₱2.40 | ₱2.43 | ₱2.37 | 2.60M shares | ₱6.19 Million | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱2.40 | ₱2.43 | ₱2.40 | 124K shares | ₱298K | -₱0.03 | -1.23% |
| Sep 02, 2025 | ₱2.43 | ₱2.44 | ₱2.40 | 84K shares | ₱204K | +₱0.03 | +1.25% |
| Sep 01, 2025 | ₱2.40 | ₱2.44 | ₱2.39 | 358K shares | ₱861K | -₱0.04 | -1.64% |
| Aug 29, 2025 | ₱2.44 | ₱2.44 | ₱2.40 | 317K shares | ₱764K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱2.44 | ₱2.44 | ₱2.41 | 73K shares | ₱177K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱2.44 | ₱2.45 | ₱2.40 | 538K shares | ₱1.29 Million | -₱0.01 | -0.41% |
| Aug 26, 2025 | ₱2.45 | ₱2.45 | ₱2.39 | 400K shares | ₱965K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱2.45 | ₱2.48 | ₱2.38 | 1.42M shares | ₱3.40 Million | -₱0.03 | -1.21% |
| Aug 20, 2025 | ₱2.48 | ₱2.48 | ₱2.40 | 550K shares | ₱1.33 Million | +₱0.03 | +1.22% |
| Aug 19, 2025 | ₱2.45 | ₱2.48 | ₱2.41 | 2.95M shares | ₱7.22 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱2.45 | ₱2.45 | ₱2.38 | 971K shares | ₱2.36 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱2.45 | ₱2.47 | ₱2.44 | 437K shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱2.45 | ₱2.47 | ₱2.45 | 1.13M shares | ₱2.78 Million | -₱0.02 | -0.81% |
| Aug 13, 2025 | ₱2.47 | ₱2.55 | ₱2.47 | 1.27M shares | ₱3.15 Million | -₱0.03 | -1.20% |
| Aug 12, 2025 | ₱2.50 | ₱2.50 | ₱2.47 | 105K shares | ₱261K | +₱0.03 | +1.21% |
| Aug 11, 2025 | ₱2.47 | ₱2.50 | ₱2.47 | 75K shares | ₱185K | -₱0.02 | -0.80% |
| Aug 08, 2025 | ₱2.49 | ₱2.50 | ₱2.47 | 487K shares | ₱1.21 Million | -₱0.01 | -0.40% |
| Aug 07, 2025 | ₱2.50 | ₱2.50 | ₱2.49 | 524K shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱2.50 | ₱2.50 | ₱2.46 | 1.14M shares | ₱2.82 Million | +₱0.01 | +0.40% |
| Aug 05, 2025 | ₱2.49 | ₱2.50 | ₱2.46 | 222K shares | ₱554K | +₱0.01 | +0.40% |
| Aug 04, 2025 | ₱2.48 | ₱2.50 | ₱2.46 | 521K shares | ₱1.29 Million | -₱0.02 | -0.80% |
| Aug 01, 2025 | ₱2.50 | ₱2.50 | ₱2.47 | 145K shares | ₱362K | +₱0.01 | +0.40% |
| Jul 31, 2025 | ₱2.49 | ₱2.50 | ₱2.47 | 379K shares | ₱941K | -₱0.01 | -0.40% |
| Jul 30, 2025 | ₱2.50 | ₱2.50 | ₱2.48 | 549K shares | ₱1.37 Million | +₱0.01 | +0.40% |
| Jul 29, 2025 | ₱2.49 | ₱2.50 | ₱2.49 | 293K shares | ₱731K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱2.49 | ₱2.50 | ₱2.48 | 378K shares | ₱941K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱2.49 | ₱2.60 | ₱2.45 | 13.38M shares | ₱33.27 Million | -₱0.09 | -3.49% |
| Jul 24, 2025 | ₱2.58 | ₱2.59 | ₱2.55 | 79K shares | ₱203K | +₱0.03 | +1.18% |
| Jul 23, 2025 | ₱2.55 | ₱2.58 | ₱2.55 | 96K shares | ₱245K | -₱0.02 | -0.78% |
| Jul 22, 2025 | ₱2.57 | ₱2.58 | ₱2.56 | 154K shares | ₱395K | -₱0.01 | -0.39% |
| Jul 21, 2025 | ₱2.58 | ₱2.59 | ₱2.55 | 46K shares | ₱118K | +₱0.01 | +0.39% |
| Jul 18, 2025 | ₱2.57 | ₱2.60 | ₱2.55 | 242K shares | ₱619K | -₱0.01 | -0.39% |
| Jul 17, 2025 | ₱2.58 | ₱2.60 | ₱2.55 | 188K shares | ₱482K | +₱0.03 | +1.18% |
| Jul 16, 2025 | ₱2.55 | ₱2.59 | ₱2.55 | 243K shares | ₱623K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱2.55 | ₱2.55 | ₱2.50 | 528K shares | ₱1.33 Million | +₱0.05 | +2.00% |
| Jul 14, 2025 | ₱2.50 | ₱2.55 | ₱2.49 | 443K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱2.50 | ₱2.52 | ₱2.49 | 526K shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱2.50 | ₱2.50 | ₱2.47 | 7.85M shares | ₱19.41 Million | +₱0.02 | +0.81% |
| Jul 09, 2025 | ₱2.48 | ₱2.50 | ₱2.47 | 262K shares | ₱651K | +₱0.01 | +0.40% |
| Jul 08, 2025 | ₱2.47 | ₱2.49 | ₱2.47 | 423K shares | ₱1.05 Million | -₱0.02 | -0.80% |
| Jul 07, 2025 | ₱2.49 | ₱2.50 | ₱2.47 | 1.27M shares | ₱3.18 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱2.49 | ₱2.50 | ₱2.48 | 107K shares | ₱267K | -₱0.01 | -0.40% |
| Jul 03, 2025 | ₱2.50 | ₱2.51 | ₱2.49 | 576K shares | ₱1.44 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱2.50 | ₱2.51 | ₱2.46 | 487K shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱2.50 | ₱2.50 | ₱2.49 | 115K shares | ₱287K | +₱0.01 | +0.40% |
| Jun 30, 2025 | ₱2.49 | ₱2.50 | ₱2.49 | 65K shares | ₱162K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱2.49 | ₱2.49 | ₱2.45 | 66K shares | ₱164K | +₱0.03 | +1.22% |
| Jun 26, 2025 | ₱2.46 | ₱2.47 | ₱2.45 | 50K shares | ₱123K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱2.46 | ₱2.50 | ₱2.46 | 144K shares | ₱359K | -₱0.03 | -1.20% |
| Jun 24, 2025 | ₱2.49 | ₱2.49 | ₱2.45 | 82K shares | ₱204K | +₱0.01 | +0.40% |
| Jun 23, 2025 | ₱2.48 | ₱2.49 | ₱2.45 | 108K shares | ₱266K | +₱0.02 | +0.81% |
| Jun 20, 2025 | ₱2.46 | ₱2.50 | ₱2.46 | 85K shares | ₱210K | -₱0.02 | -0.81% |
| Jun 19, 2025 | ₱2.48 | ₱2.48 | ₱2.44 | 279K shares | ₱685K | +₱0.02 | +0.81% |
| Jun 18, 2025 | ₱2.46 | ₱2.50 | ₱2.46 | 244K shares | ₱605K | -₱0.04 | -1.60% |
| Jun 17, 2025 | ₱2.50 | ₱2.50 | ₱2.45 | 252K shares | ₱619K | +₱0.05 | +2.04% |
| Jun 16, 2025 | ₱2.45 | ₱2.50 | ₱2.45 | 151K shares | ₱372K | -₱0.05 | -2.00% |
| Jun 13, 2025 | ₱2.50 | ₱2.50 | ₱2.46 | 224K shares | ₱554K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱2.50 | ₱2.50 | ₱2.46 | 143K shares | ₱355K | +₱0.02 | +0.81% |
| Jun 10, 2025 | ₱2.48 | ₱2.50 | ₱2.45 | 274K shares | ₱678K | -₱0.02 | -0.80% |
| Jun 09, 2025 | ₱2.50 | ₱2.50 | ₱2.49 | 152K shares | ₱379K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 55K shares | ₱138K | -₱0.02 | -0.79% |
| Jun 04, 2025 | ₱2.52 | ₱2.52 | ₱2.49 | 87K shares | ₱218K | +₱0.03 | +1.20% |
| Jun 03, 2025 | ₱2.49 | ₱2.51 | ₱2.48 | 182K shares | ₱455K | -₱0.01 | -0.40% |
| Jun 02, 2025 | ₱2.50 | ₱2.53 | ₱2.46 | 258K shares | ₱645K | +₱0.04 | +1.63% |
| May 30, 2025 | ₱2.46 | ₱2.52 | ₱2.43 | 337K shares | ₱827K | -₱0.04 | -1.60% |
| May 29, 2025 | ₱2.50 | ₱2.53 | ₱2.50 | 262K shares | ₱656K | -₱0.02 | -0.79% |
| May 28, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 135K shares | ₱340K | +₱0.01 | +0.40% |
| May 27, 2025 | ₱2.51 | ₱2.51 | ₱2.48 | 352K shares | ₱880K | +₱0.03 | +1.21% |
| May 26, 2025 | ₱2.48 | ₱2.49 | ₱2.46 | 76K shares | ₱188K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱2.48 | ₱2.49 | ₱2.46 | 27K shares | ₱67K | +₱0.02 | +0.81% |
| May 22, 2025 | ₱2.46 | ₱2.49 | ₱2.46 | 34K shares | ₱84K | -₱0.03 | -1.20% |
| May 21, 2025 | ₱2.49 | ₱2.49 | ₱2.45 | 24K shares | ₱59K | +₱0.01 | +0.40% |
| May 20, 2025 | ₱2.48 | ₱2.48 | ₱2.43 | 220K shares | ₱541K | +₱0.01 | +0.40% |
| May 19, 2025 | ₱2.47 | ₱2.49 | ₱2.42 | 237K shares | ₱578K | +₱0.05 | +2.07% |
| May 16, 2025 | ₱2.42 | ₱2.50 | ₱2.42 | 984K shares | ₱2.40 Million | -₱0.03 | -1.22% |
| May 15, 2025 | ₱2.45 | ₱2.52 | ₱2.45 | 1.07M shares | ₱2.63 Million | -₱0.04 | -1.61% |
| May 14, 2025 | ₱2.49 | ₱2.50 | ₱2.48 | 112K shares | ₱279K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱2.49 | ₱2.52 | ₱2.48 | 328K shares | ₱820K | -₱0.03 | -1.19% |
| May 09, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 55K shares | ₱138K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 99K shares | ₱248K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱2.52 | ₱2.53 | ₱2.50 | 137K shares | ₱344K | +₱0.02 | +0.80% |
| May 06, 2025 | ₱2.50 | ₱2.55 | ₱2.50 | 170K shares | ₱428K | -₱0.03 | -1.19% |
| May 05, 2025 | ₱2.53 | ₱2.56 | ₱2.51 | 43K shares | ₱109K | +₱0.02 | +0.80% |
| May 02, 2025 | ₱2.51 | ₱2.56 | ₱2.50 | 359K shares | ₱907K | -₱0.01 | -0.40% |
| Apr 30, 2025 | ₱2.52 | ₱2.53 | ₱2.50 | 131K shares | ₱330K | +₱0.01 | +0.40% |
| Apr 29, 2025 | ₱2.51 | ₱2.52 | ₱2.50 | 167K shares | ₱418K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱2.51 | ₱2.52 | ₱2.50 | 761K shares | ₱1.91 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱2.51 | ₱2.52 | ₱2.49 | 530K shares | ₱1.33 Million | +₱0.02 | +0.80% |
| Apr 24, 2025 | ₱2.49 | ₱2.52 | ₱2.49 | 116K shares | ₱289K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱2.49 | ₱2.52 | ₱2.49 | 588K shares | ₱1.47 Million | -₱0.03 | -1.19% |
| Apr 22, 2025 | ₱2.52 | ₱2.54 | ₱2.50 | 463K shares | ₱1.17 Million | -₱0.02 | -0.79% |
| Apr 21, 2025 | ₱2.54 | ₱2.54 | ₱2.50 | 698K shares | ₱1.75 Million | +₱0.02 | +0.79% |
| Apr 16, 2025 | ₱2.52 | ₱2.54 | ₱2.50 | 221K shares | ₱555K | +₱0.01 | +0.40% |
| Apr 15, 2025 | ₱2.51 | ₱2.55 | ₱2.51 | 84K shares | ₱212K | -₱0.01 | -0.40% |
| Apr 14, 2025 | ₱2.52 | ₱2.53 | ₱2.50 | 697K shares | ₱1.75 Million | +₱0.03 | +1.20% |
| Apr 11, 2025 | ₱2.49 | ₱2.51 | ₱2.49 | 99K shares | ₱247K | -₱0.01 | -0.40% |
| Apr 10, 2025 | ₱2.50 | ₱2.52 | ₱2.47 | 636K shares | ₱1.59 Million | -₱0.09 | -3.47% |
| Apr 08, 2025 | ₱2.59 | ₱2.60 | ₱2.58 | 1.07M shares | ₱2.78 Million | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱2.59 | ₱2.63 | ₱2.57 | 741K shares | ₱1.92 Million | -₱0.04 | -1.52% |
| Apr 04, 2025 | ₱2.63 | ₱2.63 | ₱2.58 | 288K shares | ₱748K | +₱0.02 | +0.77% |
| Apr 03, 2025 | ₱2.61 | ₱2.67 | ₱2.60 | 252K shares | ₱657K | +₱0.01 | +0.38% |
| Apr 02, 2025 | ₱2.60 | ₱2.62 | ₱2.58 | 1.03M shares | ₱2.68 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱2.60 | ₱2.61 | ₱2.59 | 149K shares | ₱387K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱2.60 | ₱2.62 | ₱2.59 | 153K shares | ₱398K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱2.60 | ₱2.62 | ₱2.58 | 149K shares | ₱388K | +₱0.02 | +0.78% |
| Mar 26, 2025 | ₱2.58 | ₱2.60 | ₱2.57 | 599K shares | ₱1.55 Million | +₱0.03 | +1.18% |
| Mar 25, 2025 | ₱2.55 | ₱2.60 | ₱2.55 | 2.08M shares | ₱5.36 Million | -₱0.05 | -1.92% |
| Mar 24, 2025 | ₱2.60 | ₱2.68 | ₱2.60 | 1.17M shares | ₱3.04 Million | +₱0.03 | +1.17% |
| Mar 21, 2025 | ₱2.57 | ₱2.69 | ₱2.57 | 3.50M shares | ₱9.11 Million | -₱0.11 | -4.46% |
| Mar 20, 2025 | ₱2.69 | ₱2.70 | ₱2.66 | 705K shares | ₱1.89 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱2.69 | ₱2.70 | ₱2.69 | 385K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱2.69 | ₱2.74 | ₱2.68 | 908K shares | ₱2.45 Million | -₱0.01 | -0.37% |
| Mar 17, 2025 | ₱2.70 | ₱2.73 | ₱2.68 | 1.92M shares | ₱5.19 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱2.70 | ₱2.70 | ₱2.66 | 755K shares | ₱2.03 Million | +₱0.01 | +0.37% |
| Mar 13, 2025 | ₱2.69 | ₱2.69 | ₱2.65 | 182K shares | ₱488K | +₱0.04 | +1.51% |
| Mar 12, 2025 | ₱2.65 | ₱2.68 | ₱2.64 | 80K shares | ₱213K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱2.65 | ₱2.68 | ₱2.65 | 293K shares | ₱778K | -₱0.02 | -0.75% |
| Mar 10, 2025 | ₱2.67 | ₱2.67 | ₱2.65 | 121K shares | ₱321K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱2.67 | ₱2.67 | ₱2.64 | 148K shares | ₱393K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱2.67 | ₱2.67 | ₱2.64 | 109K shares | ₱290K | +₱0.03 | +1.14% |
| Mar 05, 2025 | ₱2.64 | ₱2.67 | ₱2.64 | 550K shares | ₱1.46 Million | -₱0.01 | -0.38% |
| Mar 04, 2025 | ₱2.65 | ₱2.66 | ₱2.65 | 87K shares | ₱231K | -₱0.01 | -0.38% |
| Mar 03, 2025 | ₱2.66 | ₱2.67 | ₱2.64 | 431K shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱2.66 | ₱2.67 | ₱2.65 | 351K shares | ₱931K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱2.66 | ₱2.67 | ₱2.66 | 34K shares | ₱91K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱2.66 | ₱2.68 | ₱2.65 | 569K shares | ₱1.51 Million | -₱0.01 | -0.37% |
| Feb 25, 2025 | ₱2.67 | ₱2.67 | ₱2.65 | 110K shares | ₱293K | +₱0.02 | +0.75% |
| Feb 24, 2025 | ₱2.65 | ₱2.66 | ₱2.65 | 117K shares | ₱310K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱2.65 | ₱2.67 | ₱2.64 | 94K shares | ₱249K | -₱0.01 | -0.38% |
| Feb 20, 2025 | ₱2.66 | ₱2.66 | ₱2.65 | 195K shares | ₱518K | +₱0.01 | +0.38% |
| Feb 19, 2025 | ₱2.65 | ₱2.66 | ₱2.65 | 171K shares | ₱453K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱2.65 | ₱2.67 | ₱2.65 | 31K shares | ₱82K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱2.65 | ₱2.67 | ₱2.64 | 27K shares | ₱72K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱2.65 | ₱2.67 | ₱2.64 | 197K shares | ₱522K | +₱0.01 | +0.38% |
| Feb 13, 2025 | ₱2.64 | ₱2.65 | ₱2.62 | 79K shares | ₱209K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱2.64 | ₱2.67 | ₱2.63 | 611K shares | ₱1.61 Million | +₱0.01 | +0.38% |
| Feb 11, 2025 | ₱2.63 | ₱2.68 | ₱2.63 | 85K shares | ₱225K | -₱0.05 | -1.87% |
| Feb 10, 2025 | ₱2.68 | ₱2.68 | ₱2.62 | 171K shares | ₱453K | +₱0.02 | +0.75% |
| Feb 07, 2025 | ₱2.66 | ₱2.67 | ₱2.66 | 221K shares | ₱589K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱2.66 | ₱2.68 | ₱2.66 | 220K shares | ₱587K | -₱0.02 | -0.75% |
| Feb 05, 2025 | ₱2.68 | ₱2.68 | ₱2.66 | 299K shares | ₱796K | +₱0.01 | +0.37% |
| Feb 04, 2025 | ₱2.67 | ₱2.67 | ₱2.64 | 129K shares | ₱343K | +₱0.03 | +1.14% |
| Feb 03, 2025 | ₱2.64 | ₱2.67 | ₱2.62 | 564K shares | ₱1.48 Million | +₱0.01 | +0.38% |
| Jan 31, 2025 | ₱2.63 | ₱2.65 | ₱2.62 | 38K shares | ₱100K | +₱0.01 | +0.38% |
| Jan 30, 2025 | ₱2.62 | ₱2.66 | ₱2.62 | 99K shares | ₱260K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱2.62 | ₱2.65 | ₱2.62 | 39K shares | ₱103K | -₱0.01 | -0.38% |
| Jan 27, 2025 | ₱2.63 | ₱2.67 | ₱2.62 | 128K shares | ₱337K | -₱0.02 | -0.75% |
| Jan 24, 2025 | ₱2.65 | ₱2.67 | ₱2.61 | 302K shares | ₱794K | -₱0.02 | -0.75% |
| Jan 23, 2025 | ₱2.67 | ₱2.68 | ₱2.64 | 78K shares | ₱208K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱2.67 | ₱2.67 | ₱2.65 | 41K shares | ₱109K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱2.67 | ₱2.68 | ₱2.65 | 61K shares | ₱163K | -₱0.01 | -0.37% |
| Jan 20, 2025 | ₱2.68 | ₱2.68 | ₱2.64 | 204K shares | ₱541K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱2.68 | ₱2.68 | ₱2.65 | 338K shares | ₱902K | +₱0.04 | +1.52% |
| Jan 16, 2025 | ₱2.64 | ₱2.68 | ₱2.63 | 256K shares | ₱679K | +₱0.02 | +0.76% |
| Jan 15, 2025 | ₱2.62 | ₱2.66 | ₱2.62 | 153K shares | ₱403K | -₱0.02 | -0.76% |
| Jan 14, 2025 | ₱2.64 | ₱2.64 | ₱2.61 | 643K shares | ₱1.69 Million | +₱0.02 | +0.76% |
| Jan 13, 2025 | ₱2.62 | ₱2.64 | ₱2.62 | 250K shares | ₱658K | -₱0.02 | -0.76% |
| Jan 10, 2025 | ₱2.64 | ₱2.68 | ₱2.63 | 819K shares | ₱2.16 Million | -₱0.04 | -1.49% |
| Jan 09, 2025 | ₱2.68 | ₱2.68 | ₱2.64 | 228K shares | ₱607K | +₱0.02 | +0.75% |
| Jan 08, 2025 | ₱2.66 | ₱2.66 | ₱2.63 | 139K shares | ₱368K | +₱0.01 | +0.38% |
| Jan 07, 2025 | ₱2.65 | ₱2.66 | ₱2.59 | 641K shares | ₱1.68 Million | -₱0.02 | -0.75% |
| Jan 06, 2025 | ₱2.67 | ₱2.67 | ₱2.60 | 148K shares | ₱392K | +₱0.04 | +1.52% |
| Jan 03, 2025 | ₱2.63 | ₱2.65 | ₱2.60 | 111K shares | ₱291K | +₱0.03 | +1.15% |
| Jan 02, 2025 | ₱2.60 | ₱2.67 | ₱2.58 | 788K shares | ₱2.06 Million | -₱0.05 | -1.89% |
| Dec 27, 2024 | ₱2.65 | ₱2.68 | ₱2.64 | 563K shares | ₱1.49 Million | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱2.65 | ₱2.68 | ₱2.65 | 304K shares | ₱808K | -₱0.02 | -0.75% |
| Dec 23, 2024 | ₱2.67 | ₱2.68 | ₱2.66 | 122K shares | ₱325K | +₱0.01 | +0.38% |
| Dec 20, 2024 | ₱2.66 | ₱2.68 | ₱2.66 | 120K shares | ₱320K | -₱0.02 | -0.75% |
| Dec 19, 2024 | ₱2.68 | ₱2.68 | ₱2.66 | 98K shares | ₱261K | +₱0.01 | +0.37% |
| Dec 18, 2024 | ₱2.67 | ₱2.69 | ₱2.66 | 436K shares | ₱1.16 Million | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱2.67 | ₱2.69 | ₱2.65 | 68K shares | ₱181K | -₱0.01 | -0.37% |
| Dec 16, 2024 | ₱2.68 | ₱2.69 | ₱2.65 | 56K shares | ₱149K | -₱0.01 | -0.37% |
| Dec 13, 2024 | ₱2.69 | ₱2.70 | ₱2.63 | 116K shares | ₱309K | +₱0.04 | +1.51% |
| Dec 12, 2024 | ₱2.65 | ₱2.70 | ₱2.62 | 99K shares | ₱261K | -₱0.05 | -1.85% |
| Dec 11, 2024 | ₱2.70 | ₱2.70 | ₱2.68 | 116K shares | ₱312K | +₱0.02 | +0.75% |
| Dec 10, 2024 | ₱2.68 | ₱2.69 | ₱2.65 | 50K shares | ₱133K | +₱0.01 | +0.37% |
| Dec 09, 2024 | ₱2.67 | ₱2.69 | ₱2.61 | 168K shares | ₱444K | -₱0.02 | -0.74% |
| Dec 06, 2024 | ₱2.69 | ₱2.70 | ₱2.69 | 64K shares | ₱173K | -₱0.01 | -0.37% |
| Dec 05, 2024 | ₱2.70 | ₱2.71 | ₱2.69 | 34K shares | ₱92K | +₱0.01 | +0.37% |
| Dec 04, 2024 | ₱2.69 | ₱2.71 | ₱2.68 | 241K shares | ₱650K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱2.69 | ₱2.75 | ₱2.68 | 27K shares | ₱73K | -₱0.06 | -2.18% |
| Dec 02, 2024 | ₱2.75 | ₱2.79 | ₱2.69 | 105K shares | ₱287K | +₱0.06 | +2.23% |
| Nov 29, 2024 | ₱2.69 | ₱2.79 | ₱2.65 | 396K shares | ₱1.06 Million | -₱0.10 | -3.58% |
| Nov 28, 2024 | ₱2.79 | ₱2.79 | ₱2.65 | 418K shares | ₱1.13 Million | +₱0.07 | +2.57% |
| Nov 27, 2024 | ₱2.72 | ₱2.75 | ₱2.70 | 162K shares | ₱440K | -₱0.03 | -1.09% |
| Nov 26, 2024 | ₱2.75 | ₱2.78 | ₱2.70 | 78K shares | ₱214K | -₱0.01 | -0.36% |
| Nov 25, 2024 | ₱2.76 | ₱2.80 | ₱2.72 | 173K shares | ₱477K | -₱0.04 | -1.43% |
This historical data puts the recent movement of the CLI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CLI sits within its recent range.
Price & Volume Charts
Visual representation of CLI historical performance for the selected period
Historical Price Chart
The chart displays CLI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CLI price history for the selected period
Nov
2025
November 14, 2025
Lowest Price
₱2.20
Lowest price of ₱2.20 recorded, marking the period's minimum valuation
Jul
2025
July 25, 2025
Highest Trading Volume
₱2.49
13.38M Shares (₱33.32M total value)
Most actively traded day with 13.38M shares (₱33.32M total value) at ₱2.49 per share, indicating peak investor activity
Mar
2025
March 21, 2025
Biggest Daily Loss
₱2.57
(-4.46%)
Single-day loss of -4.46% with ₱0.11 price decrease, the largest percentage drop in this period, with 3.50M shares traded during the decline
Nov
2024
November 28, 2024
Highest Price
₱2.79
Peak price of ₱2.79 reached during this period, representing the stock's maximum value, with 418K shares traded and +2.57% price movement on that day
Nov
2024
November 28, 2024
Biggest Daily Gain
₱2.79
(+2.57%)
Single-day gain of 2.57% with ₱0.07 price increase, the largest percentage rise in this period, with 418K shares changing hands
Historical Insights
Statistical analysis of CLI price movements for the selected period
Long-Term Trend (MA200)
Bearish
CLI is trading 6.91% below the 200-day Moving Average (₱2.48). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
CLI showed low volatility with a standard deviation of 1% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CLI recorded 87 positive days, 88 negative days, and 69 unchanged days, resulting in a win rate of 35.7% for the period.
Average Daily Change
-0.07%
The stock demonstrated an average daily change of -0.07%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.59
The trading range spread for CLI was ₱0.59, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CLI by sector and industry.
Historical Price Data FAQs
Common questions about CLI stock price history page
What is the CLI stock price history page?
The CLI stock price history page provides comprehensive historical trading data for Cebu Landmasters, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CLI's 52-week trading range?
CLI has traded between ₱2.20 and ₱2.80 over the past 52 weeks for Cebu Landmasters, Inc., representing a price range of 27.3%. Currently trading at ₱2.31, the stock is 5.0% above its 52-week low and 17.5% below its 52-week high.
How has CLI performed year-to-date (YTD)?
Year-to-date in 2025, CLI has declined 11.2% from ₱2.60 to ₱2.31 for Cebu Landmasters, Inc.. The stock reached a YTD high of ₱2.70 and a low of ₱2.20.
What is CLI's 50-day moving average (MA50)?
The 50-day moving average for Cebu Landmasters, Inc. (CLI) is ₱2.32. The stock is currently trading below this level at ₱2.31, which is 0.5% below the 50-day MA.
What is CLI's 200-day moving average (MA200)?
The 200-day moving average for Cebu Landmasters, Inc. (CLI) is ₱2.48. The stock is currently trading below this key long-term indicator at ₱2.31, which is 6.9% below the 200-day MA.
Advanced Filters
Narrow down the CLI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.