Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	0.590	0.590	0.590	0.590	0.560	85,000
2025-10-15	0.590	0.600	0.590	0.600	0.569	21,000
2025-10-14	0.590	0.590	0.590	0.590	0.560	98,000
2025-10-13	0.580	0.590	0.580	0.590	0.560	62,000
2025-10-09	0.600	0.600	0.590	0.590	0.560	163,000
2025-10-08	0.600	0.600	0.600	0.600	0.569	71,000
2025-10-07	0.600	0.600	0.590	0.590	0.560	6,000
2025-10-06	0.590	0.590	0.590	0.590	0.560	15,000
2025-10-03	0.580	0.600	0.580	0.590	0.560	32,000
2025-10-02	0.600	0.600	0.580	0.580	0.550	26,000
2025-10-01	0.590	0.590	0.590	0.590	0.560	3,000
2025-09-30	0.600	0.600	0.590	0.590	0.560	5,000
2025-09-29	0.590	0.600	0.590	0.600	0.569	20,000
2025-09-26	0.570	0.600	0.570	0.590	0.560	28,000
2025-09-25	0.600	0.600	0.580	0.580	0.550	17,000
2025-09-24	0.590	0.600	0.570	0.570	0.541	164,000
2025-09-23	0.590	0.600	0.580	0.580	0.550	86,000
2025-09-22	0.600	0.600	0.570	0.600	0.569	213,000
2025-09-19	0.600	0.600	0.600	0.600	0.569	48,000
2025-09-16	0.590	0.600	0.590	0.600	0.569	101,000
2025-09-15	0.580	0.600	0.570	0.600	0.569	64,000
2025-09-12	0.590	0.600	0.580	0.580	0.550	15,000
2025-09-11	0.580	0.610	0.580	0.580	0.550	108,000
2025-09-10	0.600	0.600	0.580	0.580	0.550	66,000
2025-09-09	0.620	0.620	0.590	0.600	0.569	10,000
2025-09-08	0.620	0.620	0.620	0.620	0.588	10,000
2025-09-05	0.580	0.630	0.570	0.600	0.569	262,000
2025-09-04	0.580	0.600	0.580	0.600	0.569	44,000
2025-09-03	0.610	0.610	0.590	0.600	0.569	33,000
2025-09-02	0.600	0.610	0.580	0.610	0.578	193,000
2025-09-01	0.590	0.620	0.590	0.600	0.569	58,000
2025-08-29	0.640	0.640	0.570	0.610	0.578	1,522,000
2025-08-28	0.610	0.680	0.610	0.640	0.607	4,151,000
2025-08-27	0.600	0.680	0.600	0.600	0.569	3,706,000
2025-08-26	0.580	0.590	0.570	0.580	0.550	95,000
2025-08-22	0.580	0.590	0.570	0.580	0.550	33,000
2025-08-20	0.580	0.590	0.570	0.590	0.560	77,000
2025-08-19	0.590	0.590	0.580	0.580	0.550	50,000
2025-08-18	0.580	0.600	0.580	0.590	0.560	99,000
2025-08-15	0.600	0.600	0.600	0.600	0.569	211,000
2025-08-14	0.600	0.600	0.580	0.600	0.569	36,000
2025-08-13	0.590	0.600	0.570	0.600	0.569	90,000
2025-08-12	0.590	0.600	0.580	0.580	0.550	150,000
2025-08-11	0.580	0.590	0.580	0.580	0.550	378,000
2025-08-08	0.600	0.600	0.580	0.590	0.560	189,000
2025-08-07	0.590	0.590	0.590	0.590	0.560	102,000
2025-08-05	0.600	0.600	0.600	0.600	0.569	18,000
2025-08-04	0.600	0.600	0.600	0.600	0.569	6,000
2025-08-01	0.580	0.610	0.580	0.610	0.578	97,000
2025-07-31	0.580	0.590	0.580	0.590	0.560	67,000
2025-07-30	0.590	0.590	0.590	0.590	0.560	558,000
2025-07-29	0.590	0.600	0.590	0.600	0.569	433,000
2025-07-28	0.600	0.620	0.590	0.620	0.588	20,000
2025-07-24	0.600	0.620	0.600	0.620	0.588	15,000
2025-07-23	0.600	0.600	0.600	0.600	0.569	14,000
2025-07-22	0.610	0.610	0.600	0.600	0.569	8,000
2025-07-21	0.620	0.620	0.620	0.620	0.588	2,000
2025-07-18	0.590	0.620	0.590	0.620	0.588	16,000
2025-07-17	0.610	0.630	0.600	0.620	0.588	215,000
2025-07-16	0.630	0.630	0.600	0.630	0.597	15,000

← NewerPage 5 of 19 · 1,113 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.