Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.600	0.600	0.590	0.600	0.569	4,000
2026-07-21	0.570	0.610	0.570	0.610	0.578	3,000
2026-07-20	0.570	0.580	0.570	0.580	0.550	8,000
2026-07-17	0.580	0.590	0.580	0.590	0.560	3,000
2026-07-16	0.570	0.580	0.570	0.580	0.550	22,000
2026-07-15	0.590	0.590	0.570	0.570	0.541	59,000
2026-07-14	0.600	0.610	0.580	0.590	0.560	67,000
2026-07-13	0.580	0.610	0.570	0.610	0.578	239,000
2026-07-10	0.590	0.590	0.570	0.580	0.550	29,000
2026-07-09	0.570	0.590	0.570	0.590	0.560	18,000
2026-07-08	0.580	0.580	0.570	0.570	0.541	26,000
2026-07-07	0.590	0.590	0.590	0.590	0.560	5,000
2026-07-06	0.600	0.600	0.590	0.590	0.560	11,000
2026-07-03	0.590	0.610	0.570	0.610	0.578	7,000
2026-07-02	0.590	0.590	0.580	0.590	0.560	17,000
2026-07-01	0.610	0.610	0.590	0.600	0.569	23,000
2026-06-30	0.610	0.610	0.610	0.610	0.578	1,000
2026-06-29	0.590	0.610	0.590	0.610	0.578	205,000
2026-06-26	0.590	0.590	0.590	0.590	0.560	20,000
2026-06-25	0.570	0.590	0.570	0.590	0.560	14,000
2026-06-24	0.590	0.590	0.570	0.570	0.541	7,000
2026-06-23	0.550	0.600	0.550	0.590	0.560	175,000
2026-06-22	0.580	0.580	0.550	0.550	0.522	100,000
2026-06-19	0.620	0.620	0.590	0.600	0.569	24,000
2026-06-18	0.620	0.620	0.620	0.620	0.588	55,000
2026-06-17	0.600	0.600	0.590	0.590	0.560	27,000
2026-06-16	0.610	0.610	0.580	0.600	0.569	30,000
2026-06-15	0.600	0.610	0.590	0.610	0.578	94,000
2026-06-11	0.590	0.630	0.590	0.600	0.569	1,083,000
2026-06-10	0.580	0.610	0.570	0.590	0.560	30,000
2026-06-09	0.580	0.580	0.580	0.580	0.550	93,000
2026-06-08	0.580	0.580	0.580	0.580	0.550	10,000
2026-06-05	0.570	0.610	0.570	0.580	0.550	22,000
2026-06-04	0.590	0.590	0.580	0.580	0.550	33,000
2026-06-03	0.570	0.580	0.570	0.580	0.550	4,000
2026-06-02	0.570	0.590	0.570	0.570	0.541	42,000
2026-06-01	0.570	0.590	0.570	0.580	0.550	52,000
2026-05-29	0.570	0.570	0.570	0.570	0.541	5,000
2026-05-28	0.590	0.590	0.580	0.580	0.550	17,000
2026-05-26	0.590	0.590	0.590	0.590	0.560	41,000
2026-05-25	0.610	0.610	0.590	0.600	0.569	46,000
2026-05-22	0.590	0.610	0.590	0.610	0.578	282,000
2026-05-21	0.580	0.600	0.580	0.600	0.569	118,000
2026-05-20	0.560	0.610	0.560	0.610	0.578	1,152,000
2026-05-19	0.550	0.560	0.550	0.560	0.531	7,000
2026-05-18	0.570	0.570	0.560	0.560	0.531	15,000
2026-05-15	0.540	0.570	0.540	0.570	0.541	10,000
2026-05-14	0.560	0.560	0.540	0.540	0.512	48,000
2026-05-13	0.570	0.570	0.540	0.550	0.522	21,000
2026-05-12	0.560	0.560	0.550	0.550	0.522	91,000
2026-05-11	0.560	0.570	0.560	0.570	0.541	32,000
2026-05-08	0.560	0.560	0.560	0.560	0.531	18,000
2026-05-07	0.540	0.560	0.540	0.560	0.531	16,000
2026-05-06	0.540	0.560	0.540	0.560	0.531	10,000
2026-05-05	0.560	0.560	0.560	0.560	0.531	2,000
2026-05-04	0.550	0.570	0.550	0.560	0.531	408,000
2026-04-30	0.550	0.560	0.550	0.550	0.522	299,000
2026-04-29	0.530	0.530	0.530	0.530	0.503	1,000
2026-04-28	0.540	0.540	0.530	0.540	0.512	56,000
2026-04-27	0.540	0.540	0.530	0.540	0.512	144,000

← NewerPage 2 of 19 · 1,115 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.