Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.740	0.740	0.740	0.740	0.618	200,000
2023-08-23	0.740	0.740	0.740	0.740	0.618	15,000
2023-08-22	0.700	0.740	0.700	0.740	0.618	10,000
2023-08-18	0.710	0.740	0.700	0.700	0.585	28,000
2023-08-17	0.710	0.750	0.710	0.750	0.626	9,000
2023-08-16	0.750	0.750	0.750	0.750	0.626	622,000
2023-08-15	0.750	0.750	0.750	0.750	0.626	19,000
2023-08-14	0.750	0.750	0.750	0.750	0.626	12,000
2023-08-11	0.750	0.750	0.740	0.750	0.626	32,000
2023-08-10	0.750	0.750	0.740	0.740	0.618	25,000
2023-08-09	0.730	0.750	0.700	0.740	0.618	47,000
2023-08-08	0.750	0.750	0.720	0.720	0.601	17,000
2023-08-07	0.750	0.750	0.750	0.750	0.626	9,000
2023-08-04	0.760	0.760	0.700	0.760	0.635	77,000
2023-08-03	0.760	0.760	0.720	0.760	0.635	20,000
2023-08-02	0.750	0.760	0.750	0.760	0.635	10,000
2023-08-01	0.750	0.760	0.750	0.760	0.635	80,000
2023-07-31	0.710	0.760	0.710	0.750	0.626	101,197,000
2023-07-28	0.760	0.760	0.760	0.760	0.635	12,000
2023-07-27	0.760	0.760	0.760	0.760	0.635	7,000
2023-07-26	0.700	0.770	0.700	0.760	0.635	44,000
2023-07-25	0.690	0.760	0.690	0.760	0.635	668,000
2023-07-24	0.700	0.730	0.700	0.710	0.593	27,000
2023-07-21	0.720	0.750	0.720	0.750	0.626	11,000
2023-07-20	0.700	0.750	0.700	0.750	0.626	67,000
2023-07-18	0.730	0.760	0.730	0.760	0.635	36,000
2023-07-17	0.750	0.750	0.750	0.750	0.626	26,000
2023-07-14	0.760	0.760	0.730	0.730	0.610	57,000
2023-07-13	0.750	0.760	0.750	0.760	0.635	14,000
2023-07-11	0.770	0.770	0.720	0.760	0.635	33,000
2023-07-10	0.710	0.780	0.710	0.780	0.651	19,000
2023-07-07	0.700	0.780	0.700	0.770	0.643	29,000
2023-07-06	0.720	0.720	0.720	0.720	0.601	5,000
2023-07-04	0.720	0.720	0.690	0.720	0.601	37,000
2023-07-03	0.750	0.750	0.730	0.730	0.610	62,000
2023-06-30	0.770	0.770	0.770	0.770	0.627	26,650
2023-06-29	0.780	0.780	0.780	0.780	0.636	7,175
2023-06-27	0.750	0.780	0.750	0.760	0.619	101,475
2023-06-26	0.780	0.800	0.780	0.790	0.620	206,025
2023-06-23	0.800	0.800	0.790	0.790	0.620	53,300
2023-06-22	0.770	0.800	0.770	0.800	0.628	174,250
2023-06-21	0.800	0.800	0.780	0.780	0.612	54,325
2023-06-20	0.800	0.800	0.800	0.800	0.628	22,550
2023-06-19	0.790	0.800	0.770	0.800	0.628	1,105,975
2023-06-16	0.800	0.800	0.780	0.790	0.620	470,475
2023-06-15	0.790	0.810	0.780	0.800	0.628	387,450
2023-06-14	0.780	0.820	0.760	0.790	0.620	1,210,525
2023-06-13	0.770	0.780	0.760	0.780	0.612	117,875
2023-06-09	0.770	0.780	0.770	0.770	0.604	38,950
2023-06-08	0.780	0.780	0.770	0.780	0.612	79,950
2023-06-07	0.780	0.780	0.770	0.780	0.612	196,800
2023-06-06	0.770	0.780	0.760	0.780	0.612	106,600
2023-06-05	0.760	0.770	0.760	0.770	0.604	142,475
2023-06-02	0.750	0.760	0.750	0.760	0.596	237,800
2023-06-01	0.750	0.750	0.750	0.750	0.588	34,850
2023-05-31	0.750	0.750	0.750	0.750	0.588	8,200
2023-05-30	0.750	0.750	0.750	0.750	0.588	37,925
2023-05-29	0.750	0.750	0.720	0.750	0.588	4,100
2023-05-26	0.720	0.740	0.720	0.740	0.580	18,450
2023-05-25	0.750	0.750	0.720	0.750	0.588	20,500

← NewerPage 13 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.