Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.540	0.570	0.540	0.550	0.522	10,000
2026-04-23	0.550	0.550	0.550	0.550	0.522	2,000
2026-04-22	0.550	0.550	0.550	0.550	0.522	4,000
2026-04-21	0.550	0.560	0.550	0.560	0.531	6,000
2026-04-20	0.550	0.550	0.550	0.550	0.522	18,000
2026-04-17	0.550	0.550	0.550	0.550	0.522	39,000
2026-04-16	0.550	0.560	0.550	0.560	0.531	152,000
2026-04-15	0.560	0.560	0.550	0.550	0.522	13,000
2026-04-14	0.560	0.560	0.560	0.560	0.531	4,000
2026-04-13	0.550	0.560	0.550	0.560	0.531	103,000
2026-04-10	0.550	0.550	0.550	0.550	0.522	2,000
2026-04-07	0.550	0.550	0.550	0.550	0.522	22,000
2026-04-06	0.550	0.550	0.550	0.550	0.522	15,000
2026-04-01	0.550	0.550	0.550	0.550	0.522	68,000
2026-03-31	0.550	0.550	0.550	0.550	0.522	3,000
2026-03-30	0.550	0.550	0.550	0.550	0.522	5,000
2026-03-27	0.560	0.560	0.560	0.560	0.531	1,000
2026-03-26	0.550	0.560	0.550	0.560	0.531	23,000
2026-03-25	0.560	0.560	0.530	0.530	0.503	237,000
2026-03-24	0.550	0.550	0.540	0.540	0.512	56,000
2026-03-23	0.550	0.550	0.550	0.550	0.522	1,000
2026-03-18	0.550	0.550	0.550	0.550	0.522	3,000
2026-03-17	0.550	0.550	0.550	0.550	0.522	2,000
2026-03-16	0.560	0.560	0.550	0.550	0.522	5,000
2026-03-13	0.560	0.560	0.550	0.550	0.522	6,000
2026-03-12	0.550	0.550	0.550	0.550	0.522	27,000
2026-03-11	0.560	0.570	0.560	0.560	0.531	59,000
2026-03-10	0.560	0.560	0.560	0.560	0.531	1,000
2026-03-09	0.550	0.550	0.550	0.550	0.522	174,000
2026-03-05	0.560	0.570	0.550	0.560	0.531	36,000
2026-03-04	0.570	0.570	0.550	0.550	0.522	12,000
2026-03-03	0.570	0.570	0.560	0.570	0.541	46,000
2026-03-02	0.560	0.570	0.550	0.570	0.541	217,000
2026-02-27	0.580	0.590	0.550	0.570	0.541	1,009,000
2026-02-26	0.580	0.580	0.580	0.580	0.550	2,000
2026-02-25	0.580	0.590	0.560	0.580	0.550	292,000
2026-02-24	0.590	0.590	0.590	0.590	0.560	4,000
2026-02-23	0.570	0.600	0.570	0.600	0.569	56,000
2026-02-20	0.570	0.600	0.570	0.580	0.550	570,000
2026-02-19	0.570	0.570	0.570	0.570	0.541	1,000
2026-02-18	0.580	0.580	0.570	0.570	0.541	7,000
2026-02-16	0.560	0.570	0.560	0.570	0.541	38,000
2026-02-13	0.580	0.580	0.570	0.570	0.541	116,000
2026-02-12	0.570	0.580	0.570	0.580	0.550	78,000
2026-02-11	0.580	0.600	0.580	0.600	0.569	851,000
2026-02-10	0.580	0.580	0.580	0.580	0.550	2,000
2026-02-09	0.590	0.590	0.570	0.580	0.550	276,000
2026-02-06	0.570	0.590	0.560	0.590	0.560	307,000
2026-02-05	0.580	0.590	0.570	0.590	0.560	18,000
2026-02-04	0.590	0.590	0.580	0.580	0.550	30,000
2026-02-03	0.570	0.590	0.570	0.580	0.550	72,000
2026-02-02	0.590	0.590	0.580	0.580	0.550	28,000
2026-01-30	0.590	0.590	0.590	0.590	0.560	51,000
2026-01-29	0.590	0.590	0.590	0.590	0.560	6,000
2026-01-28	0.560	0.620	0.560	0.590	0.560	1,303,000
2026-01-27	0.560	0.570	0.560	0.570	0.541	29,000
2026-01-26	0.560	0.570	0.560	0.560	0.531	120,000
2026-01-23	0.580	0.580	0.560	0.560	0.531	554,000
2026-01-22	0.570	0.590	0.570	0.570	0.541	120,000
2026-01-21	0.590	0.590	0.570	0.570	0.541	29,000

← NewerPage 3 of 4 · 239 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.