Cityland Development Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.740	0.750	0.740	0.750	0.570	94,300
2021-12-07	0.730	0.740	0.730	0.740	0.562	120,950
2021-12-03	0.740	0.750	0.730	0.730	0.555	244,975
2021-12-02	0.730	0.730	0.720	0.720	0.547	210,125
2021-12-01	0.720	0.740	0.720	0.740	0.562	62,525
2021-11-29	0.730	0.760	0.730	0.760	0.578	374,125
2021-11-26	0.750	0.750	0.740	0.740	0.562	118,900
2021-11-25	0.760	0.770	0.760	0.770	0.585	140,425
2021-11-24	0.750	0.760	0.750	0.760	0.578	13,325
2021-11-23	0.740	0.740	0.730	0.740	0.562	107,625
2021-11-22	0.750	0.750	0.730	0.730	0.555	193,725
2021-11-19	0.800	0.800	0.730	0.750	0.570	440,750
2021-11-18	0.780	0.800	0.770	0.800	0.608	1,521,100
2021-11-17	0.770	0.790	0.770	0.780	0.593	201,925
2021-11-16	0.770	0.780	0.770	0.780	0.593	238,825
2021-11-15	0.780	0.780	0.760	0.770	0.585	27,675
2021-11-12	0.770	0.780	0.770	0.780	0.593	445,875
2021-11-11	0.760	0.760	0.760	0.760	0.578	170,150
2021-11-10	0.750	0.770	0.750	0.760	0.578	226,525
2021-11-09	0.750	0.760	0.750	0.750	0.570	113,775
2021-11-08	0.760	0.760	0.750	0.750	0.570	80,975
2021-11-05	0.740	0.760	0.740	0.760	0.578	78,925
2021-11-04	0.740	0.750	0.740	0.740	0.562	164,000
2021-11-03	0.740	0.750	0.740	0.740	0.562	206,025
2021-11-02	0.750	0.750	0.740	0.750	0.570	723,650
2021-10-29	0.750	0.750	0.750	0.750	0.570	270,600
2021-10-28	0.750	0.760	0.750	0.750	0.570	186,550
2021-10-27	0.750	0.760	0.740	0.750	0.570	124,025
2021-10-26	0.750	0.750	0.740	0.750	0.570	422,300
2021-10-25	0.750	0.760	0.740	0.750	0.570	196,800
2021-10-22	0.750	0.760	0.740	0.760	0.578	469,450
2021-10-21	0.750	0.760	0.750	0.750	0.570	713,400
2021-10-20	0.750	0.760	0.750	0.760	0.578	334,150

← NewerPage 19 of 19 · 1,113 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.