Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	0.630	0.630	0.600	0.630	0.597	5,000
2025-07-14	0.630	0.630	0.610	0.630	0.597	14,000
2025-07-09	0.600	0.630	0.600	0.630	0.597	71,000
2025-07-08	0.630	0.630	0.630	0.630	0.597	16,000
2025-07-07	0.630	0.630	0.600	0.630	0.597	18,000
2025-07-04	0.630	0.630	0.620	0.630	0.597	23,000
2025-07-03	0.600	0.630	0.600	0.630	0.597	217,000
2025-07-02	0.630	0.630	0.600	0.600	0.569	110,000
2025-07-01	0.630	0.640	0.630	0.630	0.597	1,035,000
2025-06-30	0.590	0.640	0.590	0.640	0.607	147,000
2025-06-27	0.580	0.630	0.580	0.590	0.560	3,022,000
2025-06-26	0.600	0.610	0.600	0.610	0.578	2,000
2025-06-25	0.610	0.610	0.590	0.600	0.569	79,000
2025-06-24	0.610	0.610	0.610	0.610	0.578	1,000
2025-06-23	0.590	0.610	0.590	0.590	0.560	10,000
2025-06-20	0.610	0.610	0.610	0.610	0.578	1,000
2025-06-19	0.610	0.610	0.580	0.610	0.578	77,000
2025-06-18	0.590	0.610	0.580	0.610	0.578	156,000
2025-06-17	0.600	0.600	0.580	0.590	0.560	74,000
2025-06-16	0.610	0.610	0.590	0.600	0.569	116,000
2025-06-13	0.600	0.610	0.590	0.610	0.578	13,000
2025-06-11	0.610	0.610	0.590	0.590	0.560	79,000
2025-06-10	0.600	0.610	0.600	0.610	0.578	104,000
2025-06-09	0.590	0.600	0.580	0.600	0.569	159,000
2025-06-05	0.590	0.600	0.580	0.580	0.550	145,000
2025-06-04	0.590	0.590	0.560	0.590	0.560	435,000
2025-06-03	0.600	0.600	0.590	0.600	0.569	205,000
2025-06-02	0.600	0.610	0.590	0.590	0.560	445,000
2025-05-30	0.610	0.610	0.590	0.600	0.569	52,000
2025-05-29	0.600	0.610	0.600	0.600	0.569	460,000
2025-05-28	0.600	0.600	0.600	0.600	0.569	40,000
2025-05-27	0.600	0.600	0.580	0.600	0.569	299,000
2025-05-26	0.600	0.620	0.580	0.600	0.569	441,000
2025-05-23	0.620	0.620	0.580	0.620	0.588	82,000
2025-05-22	0.620	0.640	0.600	0.640	0.571	2,861,000
2025-05-21	0.640	0.640	0.620	0.620	0.554	526,000
2025-05-20	0.620	0.640	0.620	0.640	0.571	1,460,000
2025-05-19	0.630	0.640	0.620	0.640	0.571	130,000
2025-05-16	0.640	0.640	0.630	0.640	0.571	158,000
2025-05-15	0.630	0.640	0.630	0.640	0.571	246,000
2025-05-14	0.630	0.630	0.620	0.630	0.562	60,000
2025-05-13	0.630	0.630	0.620	0.630	0.562	332,000
2025-05-09	0.630	0.630	0.610	0.630	0.562	22,000
2025-05-08	0.630	0.630	0.620	0.620	0.554	6,000
2025-05-07	0.630	0.630	0.600	0.630	0.562	43,000
2025-05-05	0.630	0.630	0.620	0.630	0.562	16,000
2025-05-02	0.620	0.630	0.610	0.630	0.562	286,000
2025-04-30	0.650	0.650	0.650	0.650	0.580	428,000
2025-04-29	0.630	0.650	0.630	0.650	0.580	51,000
2025-04-28	0.630	0.650	0.630	0.650	0.580	324,000
2025-04-25	0.600	0.630	0.600	0.630	0.562	22,000
2025-04-24	0.600	0.630	0.600	0.620	0.554	366,000
2025-04-23	0.620	0.620	0.590	0.600	0.536	460,000
2025-04-22	0.620	0.620	0.600	0.620	0.554	49,000
2025-04-21	0.600	0.640	0.580	0.620	0.554	281,000
2025-04-16	0.620	0.620	0.620	0.620	0.554	14,000
2025-04-15	0.620	0.620	0.610	0.620	0.554	26,000
2025-04-14	0.590	0.630	0.590	0.600	0.536	71,000
2025-04-11	0.600	0.630	0.600	0.630	0.562	105,000
2025-04-08	0.640	0.640	0.600	0.600	0.536	11,000

← NewerPage 6 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.