City & Land Developers, Incorporated (PSE:LAND)
Philippines · Delayed Price · Currency is PHP 0.6300
0.00 (0.00%)
At close: Aug 1, 2025
City & Land Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 9,000 |
| Jun 16, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 104,000 |
| Jun 13, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 50,000 |
| Jun 11, 2025 | 0.56 | 0.61 | 0.54 | 0.57 | 0.57 | -6.56% | 224,000 |
| Jun 10, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 5,000 |
| Jun 9, 2025 | 0.61 | 0.62 | 0.50 | 0.62 | 0.62 | 1.64% | 150,000 |
| Jun 5, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 10,000 |
| Jun 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -4.76% | 145,000 |
| Jun 3, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 33,000 |
| Jun 2, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 27,000 |
| May 30, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 6,000 |
| May 29, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 90,000 |
| May 28, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 22,000 |
| May 27, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | 12,000 |
| May 26, 2025 | 0.64 | 0.64 | 0.58 | 0.63 | 0.63 | -1.56% | 72,000 |
| May 23, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.61 | 1.59% | 220,000 |
| May 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | - | 129,000 |