Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.700	0.700	0.700	0.700	0.532	12,300
2022-03-10	0.700	0.700	0.700	0.700	0.532	19,475
2022-03-09	0.700	0.700	0.700	0.700	0.532	233,700
2022-03-08	0.710	0.710	0.690	0.700	0.532	557,600
2022-03-04	0.710	0.740	0.710	0.710	0.540	58,425
2022-03-03	0.720	0.720	0.700	0.710	0.540	36,900
2022-03-02	0.720	0.720	0.700	0.700	0.532	302,375
2022-03-01	0.710	0.710	0.710	0.710	0.540	70,725
2022-02-28	0.710	0.720	0.710	0.710	0.540	74,825
2022-02-24	0.710	0.710	0.710	0.710	0.540	71,750
2022-02-23	0.710	0.710	0.710	0.710	0.540	1,025
2022-02-22	0.710	0.710	0.710	0.710	0.540	13,325
2022-02-21	0.740	0.740	0.740	0.740	0.562	55,350
2022-02-18	0.740	0.740	0.740	0.740	0.562	1,025
2022-02-17	0.710	0.750	0.710	0.740	0.562	282,900
2022-02-16	0.710	0.720	0.710	0.720	0.547	28,700
2022-02-15	0.720	0.720	0.720	0.720	0.547	61,500
2022-02-14	0.710	0.720	0.710	0.720	0.547	170,150
2022-02-11	0.730	0.730	0.720	0.720	0.547	243,950
2022-02-10	0.730	0.730	0.720	0.720	0.547	255,225
2022-02-09	0.730	0.730	0.730	0.730	0.555	197,825
2022-02-08	0.730	0.730	0.730	0.730	0.555	70,725
2022-02-07	0.750	0.770	0.730	0.730	0.555	13,325
2022-02-04	0.730	0.740	0.730	0.740	0.562	59,450
2022-02-03	0.740	0.770	0.740	0.770	0.585	214,225
2022-02-02	0.740	0.760	0.740	0.740	0.562	136,325
2022-01-31	0.740	0.750	0.740	0.750	0.570	61,500
2022-01-28	0.730	0.730	0.730	0.730	0.555	41,000
2022-01-27	0.730	0.730	0.730	0.730	0.555	214,225
2022-01-26	0.740	0.740	0.720	0.740	0.562	390,525
2022-01-25	0.740	0.740	0.740	0.740	0.562	6,150
2022-01-24	0.740	0.750	0.740	0.740	0.562	106,600
2022-01-21	0.740	0.740	0.740	0.740	0.562	10,250
2022-01-20	0.740	0.740	0.740	0.740	0.562	1,025
2022-01-19	0.740	0.740	0.740	0.740	0.562	12,300
2022-01-18	0.740	0.740	0.740	0.740	0.562	39,975
2022-01-17	0.740	0.740	0.730	0.730	0.555	33,825
2022-01-14	0.720	0.730	0.700	0.730	0.555	632,425
2022-01-13	0.730	0.730	0.730	0.730	0.555	13,325
2022-01-12	0.730	0.730	0.720	0.730	0.555	69,700
2022-01-11	0.720	0.720	0.720	0.720	0.547	117,875
2022-01-10	0.730	0.730	0.730	0.730	0.555	82,000
2022-01-07	0.730	0.740	0.730	0.740	0.562	36,900
2022-01-06	0.740	0.740	0.740	0.740	0.562	140,425
2022-01-05	0.740	0.740	0.730	0.730	0.555	240,875
2022-01-03	0.740	0.740	0.730	0.740	0.562	116,850
2021-12-29	0.770	0.770	0.730	0.760	0.578	92,250
2021-12-28	0.780	0.780	0.760	0.760	0.578	4,100
2021-12-27	0.720	0.730	0.720	0.730	0.555	37,925
2021-12-24	0.760	0.760	0.760	0.760	0.578	2,050
2021-12-23	0.730	0.730	0.730	0.730	0.555	10,250
2021-12-22	0.720	0.720	0.720	0.720	0.547	7,175
2021-12-21	0.720	0.720	0.720	0.720	0.547	369,000
2021-12-20	0.750	0.750	0.720	0.720	0.547	13,325
2021-12-17	0.740	0.750	0.740	0.750	0.570	23,575
2021-12-16	0.720	0.740	0.720	0.740	0.562	344,400
2021-12-15	0.750	0.750	0.730	0.730	0.555	33,825
2021-12-14	0.740	0.750	0.740	0.750	0.570	23,575
2021-12-13	0.750	0.750	0.740	0.740	0.562	19,475
2021-12-10	0.760	0.760	0.750	0.750	0.570	181,425

← NewerPage 18 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.