Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.700	0.720	0.690	0.710	0.557	577,075
2023-02-10	0.680	0.690	0.680	0.690	0.541	99,425
2023-02-09	0.670	0.680	0.670	0.670	0.526	906,100
2023-02-08	0.680	0.680	0.680	0.680	0.533	57,400
2023-02-07	0.680	0.680	0.680	0.680	0.533	70,725
2023-02-06	0.670	0.680	0.670	0.680	0.533	82,000
2023-02-03	0.670	0.670	0.670	0.670	0.526	7,175
2023-02-02	0.670	0.670	0.670	0.670	0.526	4,100
2023-02-01	0.670	0.670	0.670	0.670	0.526	21,525
2023-01-31	0.680	0.680	0.670	0.670	0.526	105,575
2023-01-30	0.670	0.670	0.670	0.670	0.526	71,750
2023-01-27	0.670	0.670	0.670	0.670	0.526	29,725
2023-01-26	0.690	0.690	0.670	0.670	0.526	15,375
2023-01-25	0.680	0.680	0.680	0.680	0.533	27,675
2023-01-23	0.670	0.680	0.670	0.680	0.533	96,350
2023-01-18	0.670	0.680	0.670	0.670	0.526	116,850
2023-01-17	0.670	0.670	0.670	0.670	0.526	73,800
2023-01-16	0.680	0.680	0.670	0.680	0.533	148,625
2023-01-13	0.670	0.680	0.670	0.680	0.533	31,775
2023-01-12	0.680	0.680	0.660	0.660	0.518	126,075
2023-01-11	0.680	0.680	0.680	0.680	0.533	22,550
2023-01-10	0.660	0.660	0.660	0.660	0.518	2,050
2023-01-04	0.660	0.660	0.660	0.660	0.518	20,500
2022-12-29	0.690	0.690	0.680	0.680	0.533	171,175
2022-12-23	0.650	0.650	0.650	0.650	0.510	2,050
2022-12-22	0.680	0.680	0.680	0.680	0.533	8,200
2022-12-21	0.680	0.680	0.680	0.680	0.533	21,525
2022-12-20	0.680	0.680	0.680	0.680	0.533	27,675
2022-12-19	0.660	0.660	0.660	0.660	0.518	82,000
2022-12-13	0.660	0.660	0.660	0.660	0.518	65,600
2022-12-12	0.660	0.660	0.660	0.660	0.518	112,750
2022-12-09	0.660	0.660	0.660	0.660	0.518	62,525
2022-12-07	0.660	0.660	0.660	0.660	0.518	12,300
2022-12-06	0.660	0.660	0.660	0.660	0.518	76,875
2022-12-05	0.670	0.670	0.660	0.660	0.518	301,350
2022-12-02	0.660	0.660	0.660	0.660	0.518	364,900
2022-12-01	0.660	0.660	0.660	0.660	0.518	39,975
2022-11-28	0.670	0.670	0.660	0.660	0.518	75,850
2022-11-25	0.660	0.660	0.660	0.660	0.518	1,025
2022-11-24	0.690	0.690	0.690	0.690	0.541	43,050
2022-11-22	0.670	0.670	0.670	0.670	0.526	3,075
2022-11-21	0.680	0.680	0.680	0.680	0.533	28,700
2022-11-17	0.650	0.690	0.650	0.690	0.541	1,465,750
2022-11-16	0.650	0.690	0.650	0.690	0.541	4,100
2022-11-15	0.640	0.670	0.640	0.670	0.526	249,075
2022-11-10	0.650	0.650	0.640	0.650	0.510	42,025
2022-11-09	0.660	0.660	0.660	0.660	0.518	11,275
2022-11-08	0.660	0.660	0.660	0.660	0.518	7,175
2022-11-07	0.660	0.660	0.660	0.660	0.518	26,650
2022-11-04	0.660	0.660	0.660	0.660	0.518	50,225
2022-11-03	0.640	0.660	0.640	0.660	0.518	168,100
2022-11-02	0.630	0.680	0.630	0.640	0.502	209,100
2022-10-28	0.690	0.690	0.690	0.690	0.541	1,025
2022-10-27	0.680	0.740	0.680	0.710	0.557	53,330,736
2022-10-26	0.680	0.680	0.680	0.680	0.533	120,950
2022-10-25	0.680	0.680	0.680	0.680	0.533	8,200
2022-10-24	0.680	0.680	0.680	0.680	0.533	8,200
2022-10-21	0.680	0.680	0.680	0.680	0.533	8,200
2022-10-20	0.680	0.680	0.680	0.680	0.533	8,200
2022-10-19	0.680	0.680	0.680	0.680	0.533	8,200

← NewerPage 15 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.