Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.700	0.700	0.700	0.700	0.585	9,000
2023-12-01	0.700	0.700	0.680	0.700	0.585	21,000
2023-11-29	0.710	0.710	0.670	0.700	0.585	56,000
2023-11-28	0.710	0.710	0.710	0.710	0.593	3,000
2023-11-24	0.710	0.710	0.710	0.710	0.593	29,000
2023-11-23	0.690	0.730	0.680	0.730	0.610	105,000
2023-11-22	0.700	0.700	0.700	0.700	0.585	27,000
2023-11-21	0.740	0.740	0.730	0.730	0.610	219,000
2023-11-20	0.740	0.740	0.680	0.680	0.568	8,000
2023-11-17	0.730	0.750	0.730	0.740	0.618	41,000
2023-11-15	0.700	0.700	0.700	0.700	0.585	2,000
2023-11-13	0.720	0.720	0.720	0.720	0.601	2,000
2023-11-10	0.720	0.730	0.680	0.720	0.601	64,000
2023-11-09	0.730	0.730	0.730	0.730	0.610	1,091,000
2023-11-08	0.740	0.740	0.720	0.730	0.610	2,071,000
2023-11-07	0.710	0.710	0.710	0.710	0.593	4,000
2023-11-06	0.720	0.730	0.720	0.730	0.610	28,000
2023-11-03	0.750	0.750	0.740	0.740	0.618	2,000
2023-10-31	0.690	0.740	0.690	0.720	0.601	95,000
2023-10-27	0.740	0.740	0.720	0.720	0.601	2,000
2023-10-26	0.700	0.710	0.700	0.710	0.593	30,000
2023-10-24	0.720	0.720	0.700	0.700	0.585	55,000
2023-10-23	0.750	0.750	0.730	0.730	0.610	13,000
2023-10-20	0.730	0.740	0.720	0.720	0.601	200,000
2023-10-18	0.750	0.750	0.750	0.750	0.626	1,000
2023-10-13	0.740	0.740	0.720	0.720	0.601	10,000
2023-10-12	0.740	0.750	0.740	0.740	0.618	22,000
2023-10-11	0.730	0.750	0.730	0.740	0.618	174,000
2023-10-10	0.750	0.750	0.740	0.740	0.618	59,000
2023-10-09	0.750	0.750	0.750	0.750	0.626	1,000
2023-10-06	0.710	0.750	0.700	0.750	0.626	2,165,000
2023-10-05	0.720	0.750	0.720	0.750	0.626	5,000
2023-10-04	0.740	0.740	0.740	0.740	0.618	30,000
2023-10-03	0.750	0.750	0.750	0.750	0.626	13,000
2023-10-02	0.760	0.760	0.750	0.760	0.635	14,000
2023-09-29	0.750	0.760	0.750	0.760	0.635	61,000
2023-09-28	0.750	0.750	0.750	0.750	0.626	97,000
2023-09-27	0.740	0.740	0.740	0.740	0.618	24,000
2023-09-26	0.740	0.750	0.720	0.740	0.618	28,000
2023-09-25	0.750	0.750	0.750	0.750	0.626	65,000
2023-09-22	0.750	0.750	0.750	0.750	0.626	23,000
2023-09-21	0.730	0.750	0.730	0.750	0.626	16,000
2023-09-20	0.740	0.740	0.730	0.730	0.610	61,000
2023-09-19	0.720	0.770	0.720	0.760	0.635	312,000
2023-09-18	0.750	0.750	0.720	0.720	0.601	51,000
2023-09-15	0.730	0.740	0.730	0.740	0.618	30,000
2023-09-14	0.730	0.730	0.730	0.730	0.610	36,000
2023-09-13	0.740	0.740	0.740	0.740	0.618	8,000
2023-09-12	0.740	0.740	0.740	0.740	0.618	38,000
2023-09-11	0.750	0.750	0.740	0.750	0.626	301,000
2023-09-08	0.750	0.750	0.720	0.740	0.618	40,000
2023-09-07	0.750	0.750	0.720	0.750	0.626	84,000
2023-09-06	0.730	0.730	0.730	0.730	0.610	2,000
2023-09-05	0.730	0.730	0.730	0.730	0.610	18,000
2023-09-04	0.750	0.750	0.750	0.750	0.626	7,000
2023-09-01	0.750	0.750	0.750	0.750	0.626	22,000
2023-08-31	0.730	0.740	0.730	0.740	0.618	14,000
2023-08-30	0.730	0.740	0.730	0.730	0.610	43,000
2023-08-29	0.750	0.750	0.750	0.750	0.626	22,000
2023-08-25	0.710	0.740	0.710	0.740	0.618	160,000

← NewerPage 12 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.