Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-19	0.640	0.670	0.630	0.670	0.598	129,000
2024-09-18	0.660	0.660	0.640	0.640	0.571	29,000
2024-09-17	0.640	0.640	0.640	0.640	0.571	27,000
2024-09-16	0.630	0.660	0.620	0.640	0.571	24,000
2024-09-13	0.640	0.640	0.620	0.620	0.554	77,000
2024-09-12	0.660	0.660	0.610	0.620	0.554	662,000
2024-09-11	0.640	0.660	0.640	0.650	0.580	83,000
2024-09-10	0.650	0.670	0.620	0.640	0.571	481,000
2024-09-09	0.660	0.670	0.620	0.670	0.598	255,000
2024-09-06	0.660	0.680	0.650	0.680	0.607	208,000
2024-09-05	0.670	0.680	0.670	0.680	0.607	86,000
2024-09-04	0.670	0.670	0.660	0.670	0.598	206,000
2024-09-03	0.650	0.680	0.650	0.680	0.607	11,000
2024-09-02	0.660	0.680	0.650	0.680	0.607	32,000
2024-08-30	0.680	0.680	0.670	0.680	0.607	111,000
2024-08-29	0.690	0.690	0.690	0.690	0.616	1,000
2024-08-28	0.670	0.690	0.660	0.680	0.607	97,000
2024-08-27	0.670	0.670	0.650	0.670	0.598	12,000
2024-08-22	0.640	0.700	0.640	0.690	0.616	114,000
2024-08-21	0.680	0.680	0.650	0.660	0.589	746,000
2024-08-20	0.700	0.710	0.680	0.680	0.607	145,000
2024-08-19	0.700	0.710	0.700	0.710	0.634	147,000
2024-08-16	0.680	0.710	0.680	0.710	0.634	360,000
2024-08-15	0.680	0.690	0.680	0.690	0.616	6,000
2024-08-14	0.700	0.700	0.700	0.700	0.625	2,000
2024-08-13	0.690	0.700	0.690	0.700	0.625	51,000
2024-08-12	0.700	0.700	0.660	0.690	0.616	100,000
2024-08-09	0.680	0.700	0.670	0.700	0.625	42,000
2024-08-08	0.690	0.710	0.690	0.690	0.616	9,000
2024-08-06	0.700	0.710	0.700	0.710	0.634	21,000
2024-08-05	0.680	0.710	0.680	0.710	0.634	25,000
2024-07-31	0.680	0.720	0.680	0.720	0.643	42,000
2024-07-30	0.680	0.680	0.680	0.680	0.607	1,000
2024-07-29	0.700	0.750	0.700	0.740	0.661	153,000
2024-07-26	0.700	0.700	0.670	0.700	0.625	4,000
2024-07-25	0.690	0.690	0.680	0.680	0.607	12,000
2024-07-23	0.690	0.690	0.690	0.690	0.616	30,000
2024-07-22	0.690	0.700	0.670	0.700	0.625	17,000
2024-07-19	0.710	0.710	0.700	0.700	0.625	7,000
2024-07-18	0.670	0.710	0.670	0.700	0.625	40,000
2024-07-17	0.700	0.700	0.670	0.690	0.616	115,000
2024-07-16	0.700	0.700	0.700	0.700	0.625	1,000
2024-07-15	0.700	0.710	0.700	0.700	0.625	105,000
2024-07-12	0.680	0.690	0.680	0.690	0.616	148,000
2024-07-11	0.700	0.700	0.680	0.700	0.625	11,000
2024-07-10	0.660	0.690	0.660	0.680	0.607	225,000
2024-07-09	0.680	0.690	0.660	0.660	0.589	145,000
2024-07-08	0.680	0.700	0.680	0.700	0.625	7,000
2024-07-05	0.710	0.710	0.690	0.690	0.616	20,000
2024-07-04	0.670	0.710	0.670	0.690	0.616	55,000
2024-07-03	0.700	0.700	0.680	0.690	0.616	65,000
2024-07-02	0.680	0.710	0.680	0.700	0.625	55,000
2024-07-01	0.680	0.700	0.680	0.700	0.625	2,000
2024-06-28	0.680	0.720	0.680	0.720	0.643	8,000
2024-06-27	0.680	0.730	0.680	0.710	0.634	13,000
2024-06-26	0.710	0.710	0.690	0.700	0.625	18,000
2024-06-25	0.670	0.710	0.670	0.700	0.625	26,000
2024-06-24	0.710	0.740	0.660	0.700	0.625	74,000
2024-06-21	0.700	0.710	0.690	0.710	0.634	98,000
2024-06-20	0.710	0.710	0.650	0.700	0.625	282,000

← NewerPage 9 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.