Cityland Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-04-07	0.640	0.640	0.640	0.640	0.571	1,000
2025-04-04	0.640	0.640	0.640	0.640	0.571	4,000
2025-04-03	0.620	0.630	0.600	0.600	0.536	228,000
2025-04-02	0.620	0.620	0.620	0.620	0.554	15,000
2025-03-31	0.630	0.630	0.630	0.630	0.562	1,000
2025-03-28	0.600	0.630	0.600	0.630	0.562	52,000
2025-03-27	0.600	0.650	0.600	0.600	0.536	167,000
2025-03-25	0.650	0.650	0.600	0.600	0.536	36,000
2025-03-24	0.640	0.650	0.630	0.650	0.580	224,000
2025-03-20	0.640	0.640	0.620	0.640	0.571	6,000
2025-03-19	0.640	0.640	0.640	0.640	0.571	16,000
2025-03-18	0.600	0.640	0.600	0.610	0.545	17,000
2025-03-17	0.640	0.640	0.600	0.600	0.536	125,000
2025-03-14	0.620	0.620	0.620	0.620	0.554	67,000
2025-03-13	0.620	0.640	0.620	0.640	0.571	4,000
2025-03-11	0.640	0.640	0.640	0.640	0.571	2,000
2025-03-10	0.620	0.640	0.620	0.640	0.571	40,000
2025-03-07	0.640	0.640	0.640	0.640	0.571	1,000
2025-03-06	0.620	0.620	0.620	0.620	0.554	5,000
2025-03-05	0.640	0.640	0.610	0.640	0.571	218,000
2025-03-04	0.640	0.640	0.640	0.640	0.571	1,000
2025-03-03	0.640	0.640	0.640	0.640	0.571	1,000
2025-02-28	0.650	0.650	0.620	0.640	0.571	528,000
2025-02-27	0.620	0.650	0.610	0.640	0.571	561,000
2025-02-26	0.650	0.650	0.600	0.620	0.554	1,045,000
2025-02-25	0.610	0.650	0.610	0.650	0.580	5,000
2025-02-24	0.630	0.630	0.630	0.630	0.562	17,000
2025-02-21	0.650	0.650	0.640	0.640	0.571	46,000
2025-02-20	0.630	0.650	0.630	0.650	0.580	2,000
2025-02-19	0.640	0.640	0.630	0.630	0.562	200,000
2025-02-18	0.650	0.650	0.580	0.610	0.545	561,000
2025-02-17	0.650	0.650	0.630	0.630	0.562	59,000
2025-02-14	0.650	0.650	0.620	0.650	0.580	36,000
2025-02-13	0.620	0.650	0.620	0.650	0.580	87,000
2025-02-12	0.630	0.630	0.620	0.620	0.554	212,000
2025-02-11	0.630	0.650	0.630	0.650	0.580	5,801,000
2025-02-10	0.650	0.650	0.650	0.650	0.580	6,000
2025-02-07	0.650	0.650	0.620	0.640	0.571	203,000
2025-02-05	0.630	0.660	0.630	0.660	0.589	4,000
2025-02-04	0.650	0.650	0.650	0.650	0.580	7,000
2025-02-03	0.650	0.650	0.640	0.650	0.580	18,000
2025-01-31	0.650	0.670	0.650	0.670	0.598	5,000
2025-01-30	0.670	0.670	0.670	0.670	0.598	1,000
2025-01-28	0.670	0.670	0.670	0.670	0.598	1,000
2025-01-27	0.650	0.670	0.640	0.650	0.580	36,000
2025-01-24	0.640	0.670	0.640	0.670	0.598	2,000
2025-01-23	0.640	0.670	0.640	0.650	0.580	72,000
2025-01-22	0.630	0.670	0.630	0.670	0.598	2,000
2025-01-21	0.670	0.670	0.670	0.670	0.598	1,000
2025-01-20	0.650	0.650	0.650	0.650	0.580	22,000
2025-01-17	0.670	0.670	0.670	0.670	0.598	5,600,000
2025-01-14	0.670	0.670	0.670	0.670	0.598	2,000
2025-01-13	0.680	0.680	0.670	0.680	0.607	18,000
2025-01-10	0.660	0.680	0.640	0.680	0.607	18,000
2025-01-09	0.640	0.670	0.630	0.630	0.562	107,000

← NewerPage 7 of 19 · 1,120 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.