City & Land Developers, Incorporated (PSE:LAND)
0.6600
+0.0300 (4.76%)
At close: Aug 28, 2025
City & Land Developers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 4.76% | 531,000 |
Aug 27, 2025 | 0.64 | 0.80 | 0.62 | 0.63 | 0.63 | 8.62% | 5,348,000 |
Aug 26, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 83,000 |
Aug 22, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -1.64% | 96,000 |
Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 1,000 |
Aug 19, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | - | 9,000 |
Aug 18, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 399,000 |
Aug 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 6.90% | 680,000 |
Aug 14, 2025 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -3.33% | 32,000 |
Aug 13, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 173,000 |
Aug 12, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 17,000 |
Aug 11, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | - | 285,000 |
Aug 8, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 53,000 |
Aug 7, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 36,000 |
Aug 6, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | - | 4,000 |
Aug 5, 2025 | 0.58 | 0.62 | 0.57 | 0.60 | 0.60 | -4.76% | 225,000 |
Aug 4, 2025 | 0.63 | 0.64 | 0.59 | 0.63 | 0.63 | - | 796,000 |
Aug 1, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 571,000 |
Jul 31, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 5.00% | 944,000 |
Jul 30, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 5.26% | 759,000 |
Jul 29, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 11,000 |
Jul 28, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | - | 31,000 |
Jul 25, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 32,000 |
Jul 24, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | - | 122,000 |
Jul 23, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 21,000 |
Jul 22, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 34,000 |
Jul 21, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 313,000 |
Jul 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 11,000 |
Jul 17, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 87,000 |
Jul 16, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 5,000 |
Jul 15, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 128,000 |
Jul 14, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -3.33% | 74,000 |
Jul 11, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 52,000 |
Jul 10, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | 3.45% | 70,000 |
Jul 9, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 68,000 |
Jul 8, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 18,000 |
Jul 7, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 76,000 |
Jul 4, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 52,000 |
Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,000 |
Jul 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 44,000 |
Jul 1, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | - | 11,000 |
Jun 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 3,000 |
Jun 27, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 383,000 |
Jun 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 250,000 |
Jun 25, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 25,000 |
Jun 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Jun 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
Jun 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 5,000 |
Jun 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 1.69% | 62,000 |
Jun 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 54,000 |