Cityland Development Corporation (PSE:CDC)
Philippines · Delayed Price · Currency is PHP 0.6000
+0.0200 (3.45%)
At close: Aug 27, 2025
Cityland Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 33,000 |
| Aug 20, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 77,000 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 50,000 |
| Aug 18, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 99,000 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 211,000 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 36,000 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 90,000 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | - | 150,000 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 378,000 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 189,000 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 102,000 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18,000 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 6,000 |
| Aug 1, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 97,000 |
| Jul 31, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 67,000 |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 558,000 |
| Jul 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -3.23% | 433,000 |
| Jul 28, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | - | 20,000 |
| Jul 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 24, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 15,000 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 14,000 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 8,000 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,000 |
| Jul 18, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | - | 16,000 |
| Jul 17, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 215,000 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 15,000 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 5,000 |
| Jul 14, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 14,000 |
| Jul 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jul 9, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 71,000 |
| Jul 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 16,000 |
| Jul 7, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 18,000 |
| Jul 4, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 23,000 |
| Jul 3, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 217,000 |
| Jul 2, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 110,000 |
| Jul 1, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,035,000 |
| Jun 30, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 8.47% | 147,000 |
| Jun 27, 2025 | 0.58 | 0.63 | 0.58 | 0.59 | 0.59 | -3.28% | 3,022,000 |
| Jun 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 2,000 |
| Jun 25, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 79,000 |
| Jun 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 1,000 |
| Jun 23, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 10,000 |
| Jun 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,000 |
| Jun 19, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | - | 77,000 |
| Jun 18, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 156,000 |
| Jun 17, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 74,000 |