Cityland Development Corporation (PSE:CDC)
Philippines · Delayed Price · Currency is PHP 0.5900
+0.0100 (1.72%)
At close: Oct 30, 2025
Cityland Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2,000 |
| Nov 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5,000 |
| Oct 30, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 41,000 |
| Oct 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 5,000 |
| Oct 28, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 25,000 |
| Oct 27, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 74,000 |
| Oct 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 21,000 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 80,000 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 8,000 |
| Oct 21, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 45,000 |
| Oct 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 148,000 |
| Oct 17, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 21,000 |
| Oct 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 85,000 |
| Oct 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 21,000 |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 98,000 |
| Oct 13, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 62,000 |
| Oct 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 9, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 163,000 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 71,000 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 6,000 |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 15,000 |
| Oct 3, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 32,000 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 26,000 |
| Oct 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3,000 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 5,000 |
| Sep 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 20,000 |
| Sep 26, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 28,000 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 17,000 |
| Sep 24, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 164,000 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 86,000 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 213,000 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 48,000 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 16, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 101,000 |
| Sep 15, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 64,000 |
| Sep 12, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | - | 15,000 |
| Sep 11, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | - | 108,000 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 66,000 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 10,000 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 10,000 |
| Sep 5, 2025 | 0.58 | 0.63 | 0.57 | 0.60 | 0.60 | - | 262,000 |
| Sep 4, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 44,000 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 33,000 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 193,000 |
| Sep 1, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 58,000 |
| Aug 29, 2025 | 0.64 | 0.64 | 0.57 | 0.61 | 0.61 | -4.69% | 1,522,000 |
| Aug 28, 2025 | 0.61 | 0.68 | 0.61 | 0.64 | 0.64 | 6.67% | 4,151,000 |
| Aug 27, 2025 | 0.60 | 0.68 | 0.60 | 0.60 | 0.60 | 3.45% | 3,706,000 |
| Aug 26, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 95,000 |