City & Land Developers, Incorporated (PSE:LAND)
Philippines · Delayed Price · Currency is PHP 0.5800
+0.0200 (3.57%)
At close: Sep 19, 2025
City & Land Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | - | 109,000 |
| Sep 9, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 49,000 |
| Sep 8, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 44,000 |
| Sep 5, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 134,000 |
| Sep 4, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 1.75% | 176,000 |
| Sep 3, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | - | 193,000 |
| Sep 2, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -1.72% | 308,000 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -3.33% | 449,000 |
| Aug 29, 2025 | 0.65 | 0.66 | 0.57 | 0.60 | 0.60 | -9.09% | 1,189,000 |
| 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 |