Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.590	0.600	0.570	0.570	0.541	78,000
2026-01-19	0.590	0.590	0.580	0.590	0.560	281,000
2026-01-16	0.590	0.600	0.590	0.590	0.560	7,000
2026-01-15	0.580	0.590	0.580	0.590	0.560	47,000
2026-01-14	0.590	0.590	0.580	0.580	0.550	79,000
2026-01-13	0.590	0.590	0.590	0.590	0.560	4,000
2026-01-12	0.580	0.580	0.570	0.580	0.550	707,000
2026-01-09	0.600	0.600	0.580	0.580	0.550	665,000
2026-01-08	0.580	0.620	0.580	0.610	0.578	437,000
2026-01-07	0.600	0.600	0.580	0.580	0.550	28,000
2026-01-06	0.600	0.610	0.600	0.600	0.569	374,000
2026-01-05	0.580	0.610	0.580	0.610	0.578	99,000
2026-01-02	0.590	0.610	0.580	0.580	0.550	45,000
2025-12-29	0.600	0.610	0.590	0.590	0.560	78,000
2025-12-26	0.600	0.610	0.600	0.600	0.569	16,000
2025-12-23	0.600	0.610	0.590	0.600	0.569	633,000
2025-12-22	0.570	0.600	0.570	0.600	0.569	73,000
2025-12-19	0.570	0.590	0.570	0.570	0.541	116,000
2025-12-18	0.580	0.580	0.570	0.570	0.541	74,000
2025-12-17	0.570	0.590	0.560	0.580	0.550	378,000
2025-12-16	0.560	0.560	0.560	0.560	0.531	126,000
2025-12-15	0.550	0.560	0.550	0.550	0.522	25,000
2025-12-12	0.540	0.550	0.540	0.550	0.522	124,000
2025-12-11	0.540	0.550	0.540	0.550	0.522	72,000
2025-12-10	0.550	0.560	0.520	0.530	0.503	38,000
2025-12-09	0.560	0.560	0.520	0.540	0.512	34,000
2025-12-05	0.540	0.560	0.540	0.560	0.531	4,000
2025-12-04	0.550	0.550	0.550	0.550	0.522	4,000
2025-12-03	0.550	0.550	0.550	0.550	0.522	20,000
2025-12-02	0.560	0.560	0.560	0.560	0.531	29,000
2025-12-01	0.560	0.560	0.550	0.560	0.531	38,000
2025-11-28	0.550	0.560	0.550	0.560	0.531	116,000
2025-11-27	0.540	0.540	0.520	0.520	0.493	33,000
2025-11-26	0.550	0.550	0.550	0.550	0.522	6,000
2025-11-25	0.550	0.550	0.550	0.550	0.522	70,000
2025-11-24	0.550	0.570	0.530	0.530	0.503	273,000
2025-11-21	0.560	0.560	0.540	0.540	0.512	89,000
2025-11-20	0.560	0.580	0.540	0.580	0.550	138,000
2025-11-19	0.550	0.550	0.550	0.550	0.522	37,000
2025-11-17	0.550	0.580	0.520	0.570	0.541	38,000
2025-11-14	0.560	0.560	0.550	0.550	0.522	2,000
2025-11-13	0.540	0.570	0.540	0.570	0.541	28,000
2025-11-12	0.570	0.570	0.500	0.540	0.512	399,000
2025-11-11	0.580	0.590	0.570	0.580	0.550	21,000
2025-11-10	0.580	0.590	0.580	0.580	0.550	27,000
2025-11-07	0.580	0.590	0.580	0.590	0.560	13,000
2025-11-06	0.580	0.580	0.580	0.580	0.550	70,000
2025-11-05	0.590	0.590	0.580	0.580	0.550	3,000
2025-11-04	0.590	0.590	0.590	0.590	0.560	2,000
2025-11-03	0.590	0.590	0.590	0.590	0.560	5,000
2025-10-30	0.580	0.590	0.580	0.590	0.560	41,000
2025-10-29	0.580	0.580	0.580	0.580	0.550	5,000
2025-10-28	0.570	0.600	0.570	0.600	0.569	25,000
2025-10-27	0.590	0.590	0.570	0.570	0.541	74,000
2025-10-24	0.590	0.590	0.590	0.590	0.560	21,000
2025-10-23	0.590	0.600	0.580	0.600	0.569	80,000
2025-10-22	0.600	0.600	0.590	0.590	0.560	8,000
2025-10-21	0.580	0.600	0.580	0.590	0.560	45,000
2025-10-20	0.590	0.590	0.590	0.590	0.560	148,000
2025-10-17	0.590	0.600	0.590	0.590	0.560	21,000

← NewerPage 4 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.