City & Land Developers, Incorporated (PSE:LAND)
Philippines · Delayed Price · Currency is PHP 0.5200
0.00 (0.00%)
At close: Nov 20, 2025
City & Land Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 329,000 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 8,000 |
| Nov 18, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 168,000 |
| Nov 17, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Nov 14, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 124,000 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
| Nov 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 26,000 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 18,000 |
| Nov 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 7,000 |
| Nov 5, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 13,000 |
| Nov 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 57,000 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 87,000 |
| Oct 30, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 111,000 |
| Oct 29, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 84,000 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 3,000 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 59,000 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 23, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 17,000 |
| Oct 22, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | - | 38,000 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 21,000 |
| Oct 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 54,000 |
| Oct 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 20,000 |
| Oct 16, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | - | 79,000 |
| Oct 15, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 145,000 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 31,000 |
| Oct 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 9, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 82,000 |
| Oct 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 65,000 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 19,000 |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 45,000 |
| Oct 3, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 61,000 |
| Oct 2, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 70,000 |
| Oct 1, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 73,000 |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 9,000 |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 15,000 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 136,000 |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 12,000 |
| Sep 23, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 74,000 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 27,000 |
| Sep 19, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 99,000 |
| Sep 18, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 62,000 |
| Sep 17, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 47,000 |
| Sep 16, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 71,000 |
| Sep 15, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 17,000 |
| Sep 12, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 47,000 |
| Sep 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 3,000 |