City & Land Developers, Incorporated (PSE:LAND)
Philippines · Delayed Price · Currency is PHP 0.5200
0.00 (0.00%)
At close: Jan 16, 2026
City & Land Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 312,000 |
| Jan 15, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 24,000 |
| Jan 14, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 328,000 |
| Jan 13, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 60,000 |
| Jan 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 104,000 |
| Jan 9, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Jan 8, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 79,000 |
| Jan 7, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 209,000 |
| Jan 6, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 59,000 |
| Jan 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 30,000 |
| Jan 2, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 138,000 |
| Dec 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 58,000 |
| Dec 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Dec 23, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 58,000 |
| Dec 22, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 26,000 |
| Dec 19, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 9,000 |
| Dec 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 12,000 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 16,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 35,000 |
| Dec 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 160,000 |
| Dec 12, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 7,000 |
| Dec 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Dec 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 3,000 |
| Dec 9, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 39,000 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 43,000 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 123,000 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 7,000 |
| Dec 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 11,000 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2,000 |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2,000 |
| Nov 25, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 30,000 |
| Nov 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 29,000 |
| 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 |