Cityland Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	0.710	0.710	0.650	0.700	0.625	282,000
2024-06-19	0.740	0.740	0.740	0.740	0.618	285,000
2024-06-18	0.740	0.740	0.720	0.740	0.618	725,000
2024-06-14	0.740	0.740	0.730	0.740	0.618	303,000
2024-06-13	0.730	0.740	0.730	0.740	0.618	82,000
2024-06-11	0.740	0.740	0.730	0.740	0.618	45,000
2024-06-10	0.740	0.740	0.730	0.740	0.618	62,000
2024-06-07	0.740	0.740	0.740	0.740	0.618	258,000
2024-06-06	0.740	0.740	0.740	0.740	0.618	135,000
2024-06-05	0.720	0.730	0.710	0.730	0.610	203,000
2024-06-04	0.730	0.730	0.710	0.730	0.610	57,000
2024-06-03	0.730	0.740	0.730	0.730	0.610	219,000
2024-05-31	0.730	0.730	0.710	0.730	0.610	52,000
2024-05-30	0.730	0.730	0.720	0.720	0.601	30,000
2024-05-29	0.710	0.730	0.700	0.730	0.610	205,000
2024-05-28	0.720	0.730	0.700	0.720	0.601	411,000
2024-05-27	0.730	0.740	0.720	0.740	0.618	200,000
2024-05-24	0.700	0.740	0.700	0.730	0.610	670,000
2024-05-23	0.690	0.700	0.680	0.700	0.585	121,000
2024-05-22	0.670	0.690	0.670	0.690	0.576	12,000
2024-05-21	0.690	0.690	0.690	0.690	0.576	2,000
2024-05-20	0.680	0.690	0.680	0.690	0.576	59,000
2024-05-17	0.680	0.700	0.670	0.700	0.585	331,000
2024-05-16	0.700	0.700	0.680	0.700	0.585	231,000
2024-05-15	0.680	0.700	0.680	0.700	0.585	31,000
2024-05-14	0.700	0.700	0.680	0.700	0.585	185,000
2024-05-13	0.680	0.700	0.680	0.700	0.585	53,000
2024-05-10	0.680	0.700	0.680	0.700	0.585	14,000
2024-05-09	0.670	0.720	0.670	0.680	0.568	250,000
2024-05-08	0.670	0.720	0.670	0.670	0.560	254,000
2024-05-07	0.710	0.710	0.680	0.710	0.593	98,000
2024-05-06	0.700	0.720	0.690	0.690	0.576	576,000
2024-05-03	0.720	0.720	0.720	0.720	0.601	1,000
2024-05-02	0.700	0.720	0.700	0.720	0.601	76,000
2024-04-30	0.710	0.710	0.700	0.710	0.593	25,000
2024-04-29	0.690	0.710	0.690	0.710	0.593	31,000
2024-04-26	0.700	0.710	0.690	0.700	0.585	174,000
2024-04-25	0.690	0.700	0.690	0.700	0.585	3,000
2024-04-24	0.710	0.710	0.710	0.710	0.593	1,000
2024-04-22	0.670	0.710	0.670	0.710	0.593	2,000
2024-04-19	0.680	0.710	0.680	0.700	0.585	144,000
2024-04-18	0.700	0.710	0.700	0.700	0.585	33,000
2024-04-16	0.680	0.710	0.680	0.710	0.593	8,000
2024-04-15	0.710	0.710	0.690	0.700	0.585	47,000
2024-04-12	0.710	0.710	0.710	0.710	0.593	1,000
2024-04-11	0.700	0.710	0.700	0.710	0.593	33,000
2024-04-08	0.680	0.700	0.680	0.700	0.585	89,000
2024-04-05	0.690	0.690	0.680	0.680	0.568	24,000
2024-04-04	0.680	0.690	0.670	0.690	0.576	6,065,000
2024-04-03	0.680	0.700	0.670	0.700	0.585	4,849,000
2024-04-02	0.660	0.690	0.660	0.690	0.576	111,000
2024-04-01	0.700	0.700	0.650	0.690	0.576	554,000
2024-03-27	0.690	0.710	0.690	0.710	0.593	180,000
2024-03-26	0.720	0.720	0.710	0.710	0.593	35,000
2024-03-25	0.720	0.720	0.710	0.710	0.593	38,000
2024-03-22	0.720	0.720	0.720	0.720	0.601	75,000
2024-03-21	0.720	0.720	0.720	0.720	0.601	1,000
2024-03-20	0.720	0.720	0.700	0.700	0.585	15,797,000
2024-03-19	0.700	0.720	0.700	0.720	0.601	25,000
2024-03-18	0.690	0.730	0.690	0.700	0.585	8,000

← NewerPage 10 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0326 PHP
2025-05-23	0.0375 PHP
2024-06-20	0.0477 PHP
2023-06-27	0.0295 PHP
2022-06-08	0.0222 PHP
2021-07-13	0.0212 PHP
2020-09-08	0.0300 PHP
2019-06-11	0.0450 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.