City & Land Developers, Incorporated (PSE:LAND)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.6600
+0.0300 (4.76%)
At close: Aug 28, 2025

City & Land Developers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20250.650.680.640.660.664.76%531,000
Aug 27, 20250.640.800.620.630.638.62%5,348,000
Aug 26, 20250.600.610.580.580.58-3.33%83,000
Aug 22, 20250.600.600.570.600.60-1.64%96,000
Aug 20, 20250.610.610.610.610.61-1.61%1,000
Aug 19, 20250.620.620.580.620.62-9,000
Aug 18, 20250.620.620.600.620.62-399,000
Aug 15, 20250.610.620.610.620.626.90%680,000
Aug 14, 20250.600.620.580.580.58-3.33%32,000
Aug 13, 20250.600.620.600.600.60-173,000
Aug 12, 20250.580.600.580.600.60-1.64%17,000
Aug 11, 20250.580.610.580.610.61-285,000
Aug 8, 20250.600.610.600.610.611.67%53,000
Aug 7, 20250.570.600.570.600.60-36,000
Aug 6, 20250.600.620.580.600.60-4,000
Aug 5, 20250.580.620.570.600.60-4.76%225,000
Aug 4, 20250.630.640.590.630.63-796,000
Aug 1, 20250.630.630.600.630.63-571,000
Jul 31, 20250.590.630.590.630.635.00%944,000
Jul 30, 20250.580.610.580.600.605.26%759,000
Jul 29, 20250.580.580.570.570.57-3.39%11,000
Jul 28, 20250.560.590.560.590.59-31,000
Jul 25, 20250.580.590.560.590.591.72%32,000
Jul 24, 20250.570.580.540.580.58-122,000
Jul 23, 20250.580.600.580.580.58-21,000
Jul 22, 20250.580.580.570.580.581.75%34,000
Jul 21, 20250.580.580.560.570.57-1.72%313,000
Jul 18, 20250.580.580.580.580.58-11,000
Jul 17, 20250.600.600.570.580.58-3.33%87,000
Jul 16, 20250.580.600.570.600.603.45%5,000
Jul 15, 20250.570.580.570.580.58-128,000
Jul 14, 20250.580.580.560.580.58-3.33%74,000
Jul 11, 20250.600.600.570.600.60-52,000
Jul 10, 20250.580.600.560.600.603.45%70,000
Jul 9, 20250.600.600.580.580.58-3.33%68,000
Jul 8, 20250.590.610.590.600.60-1.64%18,000
Jul 7, 20250.600.610.590.610.611.67%76,000
Jul 4, 20250.610.610.590.600.60-52,000
Jul 3, 20250.600.600.600.600.60-12,000
Jul 2, 20250.610.610.600.600.60-1.64%44,000
Jul 1, 20250.580.610.580.610.61-11,000
Jun 30, 20250.610.610.610.610.611.67%3,000
Jun 27, 20250.590.600.590.600.60-1.64%383,000
Jun 26, 20250.610.610.610.610.611.67%250,000
Jun 25, 20250.610.610.590.600.60-1.64%25,000
Jun 24, 20250.610.610.610.610.61--
Jun 23, 20250.610.610.610.610.61--
Jun 20, 20250.610.610.610.610.611.67%5,000
Jun 19, 20250.610.610.600.600.601.69%62,000
Jun 18, 20250.600.600.590.590.59-54,000