Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.700	0.700	0.690	0.700	0.549	13,325
2022-06-23	0.690	0.690	0.680	0.690	0.541	74,825
2022-06-22	0.700	0.700	0.700	0.700	0.549	1,025
2022-06-17	0.690	0.690	0.690	0.690	0.541	28,700
2022-06-16	0.690	0.690	0.690	0.690	0.541	30,750
2022-06-15	0.710	0.710	0.690	0.690	0.541	93,275
2022-06-14	0.690	0.690	0.690	0.690	0.541	11,275
2022-06-13	0.690	0.720	0.690	0.720	0.565	30,750
2022-06-10	0.680	0.680	0.680	0.680	0.533	25,625
2022-06-09	0.730	0.730	0.730	0.730	0.573	7,175
2022-06-08	0.710	0.730	0.690	0.730	0.573	92,250
2022-06-07	0.730	0.730	0.710	0.710	0.540	92,250
2022-06-06	0.730	0.730	0.730	0.730	0.555	84,050
2022-06-03	0.730	0.730	0.720	0.720	0.547	117,875
2022-06-02	0.710	0.720	0.710	0.720	0.547	12,300
2022-06-01	0.730	0.730	0.710	0.710	0.540	88,150
2022-05-31	0.700	0.730	0.700	0.730	0.555	65,600
2022-05-27	0.690	0.690	0.690	0.690	0.524	17,425
2022-05-26	0.690	0.690	0.690	0.690	0.524	20,500
2022-05-25	0.710	0.710	0.710	0.710	0.540	20,500
2022-05-24	0.690	0.700	0.690	0.700	0.532	83,025
2022-05-20	0.690	0.690	0.690	0.690	0.524	30,750
2022-05-19	0.690	0.690	0.690	0.690	0.524	248,050
2022-05-18	0.720	0.720	0.720	0.720	0.547	13,325
2022-05-17	0.690	0.690	0.690	0.690	0.524	6,150
2022-05-16	0.700	0.700	0.700	0.700	0.532	76,875
2022-05-13	0.720	0.720	0.690	0.690	0.524	109,675
2022-05-11	0.710	0.710	0.700	0.710	0.540	27,675
2022-05-10	0.720	0.720	0.710	0.710	0.540	564,775
2022-05-05	0.720	0.720	0.720	0.720	0.547	1,025
2022-05-04	0.710	0.720	0.710	0.720	0.547	268,550
2022-05-02	0.710	0.730	0.710	0.730	0.555	71,750
2022-04-29	0.710	0.730	0.710	0.730	0.555	180,400
2022-04-28	0.710	0.720	0.710	0.720	0.547	232,675
2022-04-27	0.730	0.730	0.730	0.730	0.555	11,275
2022-04-26	0.710	0.720	0.710	0.720	0.547	220,375
2022-04-25	0.710	0.710	0.710	0.710	0.540	150,675
2022-04-22	0.710	0.710	0.710	0.710	0.540	1,025
2022-04-21	0.710	0.710	0.710	0.710	0.540	102,500
2022-04-20	0.700	0.710	0.700	0.710	0.540	131,200
2022-04-13	0.700	0.700	0.700	0.700	0.532	142,475
2022-04-12	0.700	0.710	0.700	0.700	0.532	100,450
2022-04-11	0.710	0.710	0.700	0.700	0.532	157,850
2022-04-08	0.710	0.710	0.710	0.710	0.540	19,475
2022-04-07	0.710	0.710	0.710	0.710	0.540	16,400
2022-04-06	0.700	0.710	0.700	0.710	0.540	42,025
2022-04-05	0.700	0.710	0.700	0.700	0.532	35,875
2022-04-04	0.710	0.710	0.700	0.700	0.532	90,200
2022-04-01	0.720	0.730	0.720	0.730	0.555	30,750
2022-03-31	0.700	0.700	0.700	0.700	0.532	83,025
2022-03-30	0.700	0.700	0.700	0.700	0.532	1,025
2022-03-29	0.710	0.710	0.700	0.700	0.532	34,850
2022-03-25	0.710	0.710	0.710	0.710	0.540	6,150
2022-03-24	0.700	0.700	0.700	0.700	0.532	64,575
2022-03-23	0.700	0.700	0.700	0.700	0.532	10,250
2022-03-21	0.700	0.700	0.700	0.700	0.532	3,075
2022-03-17	0.700	0.710	0.700	0.700	0.532	33,825
2022-03-16	0.700	0.700	0.700	0.700	0.532	2,050
2022-03-15	0.650	0.700	0.650	0.700	0.532	7,175
2022-03-14	0.690	0.690	0.680	0.680	0.517	310,575

← NewerPage 17 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.