Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.690	0.720	0.690	0.720	0.601	42,000
2024-03-14	0.690	0.730	0.690	0.730	0.610	2,000
2024-03-12	0.690	0.730	0.690	0.720	0.601	16,000
2024-03-11	0.700	0.720	0.690	0.720	0.601	4,000
2024-03-08	0.700	0.710	0.690	0.710	0.593	219,000
2024-03-07	0.710	0.730	0.710	0.710	0.593	408,000
2024-03-06	0.710	0.730	0.700	0.730	0.610	24,000
2024-03-05	0.720	0.730	0.710	0.730	0.610	39,000
2024-03-04	0.700	0.730	0.700	0.720	0.601	72,000
2024-03-01	0.700	0.730	0.700	0.730	0.610	3,000
2024-02-29	0.730	0.730	0.720	0.720	0.601	5,000
2024-02-28	0.730	0.730	0.700	0.730	0.610	5,000
2024-02-27	0.700	0.730	0.700	0.730	0.610	4,000
2024-02-23	0.700	0.730	0.700	0.730	0.610	2,000
2024-02-22	0.730	0.730	0.730	0.730	0.610	7,000
2024-02-21	0.710	0.730	0.710	0.730	0.610	31,000
2024-02-20	0.710	0.720	0.710	0.720	0.601	26,000
2024-02-19	0.710	0.730	0.710	0.720	0.601	4,000
2024-02-16	0.700	0.730	0.700	0.730	0.610	178,000
2024-02-15	0.720	0.720	0.700	0.710	0.593	46,000
2024-02-14	0.720	0.720	0.710	0.710	0.593	40,000
2024-02-13	0.710	0.710	0.710	0.710	0.593	1,000
2024-02-12	0.720	0.720	0.700	0.720	0.601	22,000
2024-02-08	0.710	0.710	0.700	0.700	0.585	3,000
2024-02-07	0.710	0.710	0.700	0.700	0.585	31,000
2024-02-06	0.720	0.720	0.690	0.710	0.593	50,000
2024-02-05	0.710	0.720	0.690	0.690	0.576	72,000
2024-02-02	0.700	0.720	0.700	0.710	0.593	63,000
2024-02-01	0.690	0.720	0.690	0.690	0.576	5,000
2024-01-31	0.710	0.710	0.710	0.710	0.593	3,000
2024-01-30	0.710	0.710	0.700	0.700	0.585	2,000
2024-01-29	0.690	0.700	0.690	0.700	0.585	8,000
2024-01-26	0.700	0.710	0.700	0.700	0.585	2,590,000
2024-01-25	0.700	0.700	0.700	0.700	0.585	21,000
2024-01-24	0.720	0.720	0.720	0.720	0.601	1,000
2024-01-23	0.680	0.730	0.680	0.720	0.601	6,000
2024-01-22	0.690	0.690	0.690	0.690	0.576	44,000
2024-01-19	0.690	0.720	0.690	0.710	0.593	20,000
2024-01-18	0.720	0.720	0.710	0.710	0.593	19,000
2024-01-17	0.690	0.730	0.690	0.720	0.601	33,000
2024-01-16	0.690	0.730	0.690	0.700	0.585	56,000
2024-01-15	0.700	0.710	0.700	0.710	0.593	27,000
2024-01-12	0.730	0.730	0.730	0.730	0.610	15,000
2024-01-11	0.710	0.730	0.710	0.720	0.601	30,000
2024-01-10	0.730	0.730	0.700	0.710	0.593	34,000
2024-01-09	0.690	0.730	0.690	0.730	0.610	42,000
2024-01-08	0.710	0.710	0.700	0.700	0.585	11,000
2024-01-05	0.700	0.710	0.700	0.710	0.593	32,000
2024-01-04	0.700	0.710	0.690	0.710	0.593	79,000
2024-01-03	0.700	0.700	0.700	0.700	0.585	1,000
2024-01-02	0.690	0.690	0.690	0.690	0.576	14,000
2023-12-29	0.680	0.690	0.680	0.690	0.576	40,000
2023-12-22	0.700	0.700	0.660	0.700	0.585	82,000
2023-12-21	0.680	0.690	0.650	0.660	0.551	136,000
2023-12-20	0.680	0.700	0.670	0.700	0.585	32,000
2023-12-19	0.710	0.710	0.680	0.700	0.585	103,000
2023-12-18	0.700	0.720	0.670	0.710	0.593	35,000
2023-12-14	0.660	0.700	0.660	0.700	0.585	17,000
2023-12-12	0.720	0.720	0.700	0.700	0.585	14,000
2023-12-11	0.720	0.720	0.660	0.680	0.568	429,000

← NewerPage 11 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.