Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.530	0.550	0.530	0.550	0.550	22,000
2026-10-15	0.540	0.540	0.530	0.530	0.530	30,000
2026-10-14	0.550	0.550	0.520	0.540	0.540	114,000
2026-10-13	0.540	0.540	0.540	0.540	0.540	26,000
2026-10-12	0.540	0.540	0.540	0.540	0.540	20,000
2026-10-09	0.550	0.550	0.540	0.540	0.540	25,000
2026-10-08	0.540	0.550	0.540	0.550	0.550	11,000
2026-10-07	0.540	0.540	0.540	0.540	0.540	8,000
2026-10-06	0.570	0.570	0.510	0.540	0.540	2,437,000
2026-10-05	0.600	0.600	0.560	0.570	0.570	54,000
2026-10-02	0.580	0.600	0.560	0.600	0.600	273,000
2026-10-01	0.600	0.600	0.580	0.580	0.580	5,000
2026-09-30	0.590	0.590	0.590	0.590	0.590	4,000
2026-09-29	0.590	0.590	0.590	0.590	0.590	4,000
2026-09-28	0.580	0.600	0.580	0.590	0.590	12,000
2026-09-25	0.580	0.600	0.580	0.580	0.580	18,184,000
2026-09-24	0.600	0.600	0.580	0.580	0.580	62,000
2026-09-23	0.590	0.600	0.590	0.600	0.600	10,000
2026-09-22	0.580	0.610	0.580	0.610	0.610	13,000
2026-09-21	0.610	0.610	0.600	0.600	0.600	5,000
2026-09-18	0.590	0.610	0.590	0.610	0.610	20,000
2026-09-17	0.580	0.620	0.560	0.590	0.590	27,000
2026-09-16	0.600	0.600	0.560	0.590	0.590	769,000
2026-09-15	0.610	0.620	0.580	0.620	0.620	32,000
2026-09-14	0.610	0.620	0.600	0.610	0.610	33,000
2026-09-11	0.610	0.620	0.580	0.610	0.610	17,000
2026-09-10	0.580	0.620	0.580	0.610	0.610	90,000
2026-09-09	0.580	0.580	0.580	0.580	0.580	5,000
2026-09-08	0.600	0.620	0.570	0.610	0.610	11,000
2026-09-07	0.620	0.620	0.600	0.600	0.600	31,000
2026-09-04	0.600	0.630	0.600	0.620	0.620	38,000
2026-09-03	0.620	0.630	0.600	0.600	0.600	9,000
2026-09-02	0.620	0.620	0.600	0.620	0.620	53,000
2026-09-01	0.600	0.630	0.600	0.620	0.620	759,000
2026-08-28	0.600	0.600	0.600	0.600	0.600	1,000
2026-08-27	0.610	0.620	0.610	0.620	0.620	5,000
2026-08-26	0.610	0.610	0.610	0.610	0.610	382,000
2026-08-25	0.610	0.610	0.600	0.610	0.610	235,000
2026-08-24	0.600	0.610	0.600	0.600	0.600	82,000
2026-08-20	0.610	0.610	0.590	0.610	0.610	15,000
2026-08-19	0.610	0.610	0.600	0.610	0.610	30,000
2026-08-18	0.600	0.610	0.590	0.610	0.610	31,000
2026-08-17	0.580	0.600	0.560	0.590	0.590	113,000
2026-08-14	0.610	0.610	0.550	0.550	0.550	253,000
2026-08-13	0.610	0.640	0.610	0.630	0.597	1,586,000
2026-08-12	0.610	0.620	0.610	0.610	0.578	143,000
2026-08-11	0.610	0.610	0.610	0.610	0.578	42,000
2026-08-10	0.610	0.610	0.600	0.610	0.578	122,000
2026-08-07	0.590	0.610	0.580	0.610	0.578	931,000
2026-08-06	0.600	0.610	0.580	0.590	0.560	81,000
2026-08-05	0.610	0.610	0.580	0.580	0.550	162,000
2026-08-04	0.600	0.610	0.600	0.610	0.578	45,000
2026-08-03	0.600	0.600	0.580	0.600	0.569	151,000
2026-07-31	0.590	0.600	0.570	0.600	0.569	1,901,000
2026-07-30	0.600	0.600	0.590	0.590	0.560	20,000
2026-07-29	0.590	0.600	0.590	0.600	0.569	38,000
2026-07-28	0.600	0.600	0.590	0.590	0.560	116,000
2026-07-27	0.590	0.600	0.580	0.580	0.550	54,000
2026-07-24	0.590	0.600	0.580	0.580	0.550	46,000
2026-07-23	0.580	0.590	0.580	0.590	0.560	17,000

Page 1 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.