Cityland Development Corp historical data

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

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
2021-10-19	0.760	0.770	0.760	0.760	0.578	68,675
2021-10-18	0.760	0.770	0.750	0.750	0.570	330,050
2021-10-15	0.770	0.770	0.760	0.770	0.585	171,175
2021-10-14	0.770	0.780	0.760	0.770	0.585	309,550

← NewerPage 19 of 19 · 1,117 trading days

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.