Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.720	0.720	0.720	0.720	0.565	1,025
2023-05-23	0.750	0.750	0.720	0.750	0.588	41,000
2023-05-22	0.720	0.720	0.720	0.720	0.565	1,025
2023-05-19	0.750	0.750	0.750	0.750	0.588	16,400
2023-05-18	0.730	0.750	0.730	0.750	0.588	17,425
2023-05-17	0.730	0.730	0.730	0.730	0.573	20,500
2023-05-15	0.740	0.740	0.730	0.730	0.573	196,800
2023-05-12	0.750	0.750	0.750	0.750	0.588	5,125
2023-05-11	0.750	0.750	0.750	0.750	0.588	10,250
2023-05-10	0.750	0.750	0.750	0.750	0.588	18,450
2023-05-09	0.730	0.730	0.730	0.730	0.573	3,075
2023-05-08	0.750	0.750	0.750	0.750	0.588	21,525
2023-05-05	0.730	0.750	0.730	0.750	0.588	38,950
2023-05-04	0.740	0.750	0.730	0.730	0.573	41,000
2023-05-03	0.740	0.750	0.730	0.750	0.588	54,325
2023-05-02	0.750	0.750	0.730	0.750	0.588	124,025
2023-04-28	0.700	0.740	0.700	0.740	0.580	26,650
2023-04-27	0.720	0.730	0.720	0.730	0.573	16,400
2023-04-26	0.740	0.740	0.720	0.720	0.565	47,150
2023-04-25	0.740	0.740	0.720	0.740	0.580	47,150
2023-04-24	0.680	0.740	0.680	0.740	0.580	19,475
2023-04-20	0.700	0.730	0.700	0.730	0.573	74,825
2023-04-19	0.710	0.710	0.710	0.710	0.557	12,300
2023-04-18	0.680	0.700	0.680	0.700	0.549	53,300
2023-04-17	0.710	0.710	0.710	0.710	0.557	25,625
2023-04-14	0.720	0.720	0.720	0.720	0.565	18,450
2023-04-12	0.730	0.730	0.730	0.730	0.573	8,200
2023-04-11	0.730	0.730	0.730	0.730	0.573	54,325
2023-04-05	0.730	0.730	0.730	0.730	0.573	6,150
2023-04-04	0.670	0.730	0.660	0.730	0.573	52,275
2023-04-03	0.740	0.740	0.660	0.740	0.580	84,050
2023-03-30	0.740	0.740	0.740	0.740	0.580	8,200
2023-03-29	0.750	0.750	0.690	0.740	0.580	32,800
2023-03-28	0.740	0.740	0.740	0.740	0.580	7,175
2023-03-27	0.740	0.740	0.740	0.740	0.580	9,225
2023-03-24	0.750	0.750	0.750	0.750	0.588	50,225
2023-03-22	0.740	0.750	0.740	0.750	0.588	47,150
2023-03-20	0.750	0.750	0.750	0.750	0.588	3,075
2023-03-17	0.750	0.750	0.750	0.750	0.588	8,200
2023-03-16	0.690	0.750	0.690	0.750	0.588	37,925
2023-03-15	0.690	0.690	0.690	0.690	0.541	1,025
2023-03-14	0.710	0.750	0.700	0.700	0.549	100,450
2023-03-13	0.710	0.710	0.710	0.710	0.557	24,600
2023-03-09	0.710	0.720	0.710	0.710	0.557	19,475
2023-03-08	0.710	0.750	0.710	0.710	0.557	3,075
2023-03-07	0.740	0.750	0.740	0.750	0.588	33,825
2023-03-06	0.740	0.750	0.740	0.740	0.580	29,725
2023-03-03	0.740	0.750	0.740	0.750	0.588	15,375
2023-03-02	0.720	0.750	0.720	0.750	0.588	79,950
2023-03-01	0.740	0.750	0.740	0.750	0.588	61,500
2023-02-28	0.750	0.750	0.720	0.750	0.588	32,800
2023-02-27	0.730	0.750	0.730	0.740	0.580	301,350
2023-02-23	0.700	0.740	0.700	0.740	0.580	721,600
2023-02-22	0.720	0.730	0.700	0.720	0.565	111,725
2023-02-21	0.720	0.720	0.720	0.720	0.565	1,025
2023-02-20	0.700	0.730	0.700	0.730	0.573	15,375
2023-02-17	0.720	0.720	0.700	0.720	0.565	119,925
2023-02-16	0.700	0.700	0.700	0.700	0.549	7,175
2023-02-15	0.690	0.720	0.690	0.710	0.557	124,025
2023-02-14	0.710	0.720	0.690	0.690	0.541	70,725

← NewerPage 14 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.