Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.680	0.680	0.680	0.680	0.533	51,250
2022-10-17	0.680	0.680	0.680	0.680	0.533	51,250
2022-10-14	0.680	0.680	0.680	0.680	0.533	29,725
2022-10-13	0.650	0.650	0.650	0.650	0.510	58,425
2022-10-12	0.670	0.670	0.660	0.660	0.518	18,450
2022-10-11	0.660	0.660	0.660	0.660	0.518	11,275
2022-10-07	0.660	0.660	0.660	0.660	0.518	74,825
2022-10-06	0.630	0.630	0.630	0.630	0.494	8,200
2022-10-04	0.640	0.640	0.640	0.640	0.502	39,975
2022-10-03	0.640	0.650	0.640	0.640	0.502	32,800
2022-09-27	0.650	0.650	0.650	0.650	0.510	19,475
2022-09-23	0.690	0.690	0.690	0.690	0.541	5,125
2022-09-20	0.690	0.690	0.650	0.680	0.533	19,475
2022-09-19	0.650	0.650	0.650	0.650	0.510	3,075
2022-09-16	0.670	0.670	0.660	0.660	0.518	22,550
2022-09-15	0.670	0.670	0.670	0.670	0.526	117,875
2022-09-14	0.690	0.700	0.670	0.670	0.526	125,050
2022-09-13	0.690	0.690	0.670	0.670	0.526	28,700
2022-09-12	0.690	0.690	0.690	0.690	0.541	1,025
2022-09-08	0.680	0.680	0.680	0.680	0.533	49,200
2022-09-07	0.700	0.700	0.690	0.690	0.541	127,100
2022-09-06	0.680	0.680	0.670	0.670	0.526	229,600
2022-09-05	0.680	0.690	0.680	0.680	0.533	175,275
2022-09-02	0.700	0.700	0.700	0.700	0.549	8,200
2022-09-01	0.690	0.690	0.680	0.680	0.533	88,150
2022-08-31	0.670	0.690	0.670	0.690	0.541	89,175
2022-08-30	0.700	0.700	0.700	0.700	0.549	18,450
2022-08-25	0.700	0.710	0.700	0.700	0.549	126,075
2022-08-24	0.720	0.720	0.710	0.710	0.557	11,275
2022-08-23	0.700	0.700	0.700	0.700	0.549	73,800
2022-08-22	0.710	0.710	0.710	0.710	0.557	5,125
2022-08-19	0.700	0.710	0.700	0.710	0.557	12,300
2022-08-18	0.710	0.710	0.700	0.700	0.549	283,925
2022-08-17	0.730	0.730	0.710	0.710	0.557	180,400
2022-08-16	0.710	0.740	0.710	0.730	0.573	205,000
2022-08-15	0.700	0.710	0.670	0.710	0.557	182,450
2022-08-12	0.710	0.710	0.700	0.700	0.549	93,275
2022-08-11	0.710	0.710	0.710	0.710	0.557	8,200
2022-08-08	0.710	0.710	0.710	0.710	0.557	1,025
2022-08-05	0.670	0.700	0.670	0.700	0.549	5,125
2022-08-01	0.680	0.710	0.670	0.710	0.557	88,150
2022-07-29	0.690	0.690	0.690	0.690	0.541	24,600
2022-07-28	0.690	0.690	0.690	0.690	0.541	1,025
2022-07-27	0.670	0.680	0.670	0.680	0.533	46,125
2022-07-26	0.690	0.690	0.690	0.690	0.541	6,150
2022-07-22	0.700	0.700	0.690	0.690	0.541	32,800
2022-07-21	0.690	0.690	0.690	0.690	0.541	15,375
2022-07-18	0.690	0.690	0.690	0.690	0.541	2,050
2022-07-15	0.690	0.690	0.690	0.690	0.541	17,425
2022-07-13	0.660	0.690	0.660	0.690	0.541	54,325
2022-07-11	0.690	0.690	0.690	0.690	0.541	1,025
2022-07-08	0.690	0.690	0.660	0.690	0.541	46,125
2022-07-07	0.690	0.690	0.680	0.690	0.541	17,425
2022-07-06	0.680	0.680	0.680	0.680	0.533	42,025
2022-07-05	0.690	0.690	0.690	0.690	0.541	35,875
2022-07-04	0.690	0.690	0.690	0.690	0.541	8,200
2022-07-01	0.690	0.690	0.690	0.690	0.541	36,900
2022-06-30	0.690	0.690	0.690	0.690	0.541	21,525
2022-06-28	0.690	0.690	0.690	0.690	0.541	5,125
2022-06-24	0.700	0.700	0.690	0.700	0.549	13,325

← NewerPage 16 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.