Cityland Development Corporation (PSE:CDC)
Philippines
· Delayed Price · Currency is PHP 0.570
0.00 (0.00%)
At close: Mar 2, 2026
Cityland Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -1.72% | 1,009,000 |
| Feb 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,000 |
| Feb 25, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 292,000 |
| Feb 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 4,000 |
| Feb 23, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 56,000 |
| Feb 20, 2026 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 570,000 |
| Feb 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,000 |
| Feb 18, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 7,000 |
| Feb 16, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 38,000 |
| Feb 13, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 116,000 |
| Feb 12, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -3.33% | 78,000 |
| Feb 11, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 851,000 |
| Feb 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,000 |
| Feb 9, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 276,000 |
| Feb 6, 2026 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | - | 307,000 |
| Feb 5, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 18,000 |
| Feb 4, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 30,000 |
| Feb 3, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | - | 72,000 |
| Feb 2, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 28,000 |
| Jan 30, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 51,000 |
| Jan 29, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 6,000 |
| Jan 28, 2026 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 3.51% | 1,303,000 |
| Jan 27, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 29,000 |
| Jan 26, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 120,000 |
| Jan 23, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 554,000 |
| Jan 22, 2026 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 120,000 |
| Jan 21, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | - | 29,000 |
| Jan 20, 2026 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 78,000 |
| Jan 19, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 281,000 |
| Jan 16, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 7,000 |
| Jan 15, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 47,000 |
| Jan 14, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 79,000 |
| Jan 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 4,000 |
| Jan 12, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 707,000 |
| Jan 9, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | 665,000 |
| Jan 8, 2026 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 5.17% | 437,000 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 28,000 |
| Jan 6, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 374,000 |
| Jan 5, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 5.17% | 99,000 |
| Jan 2, 2026 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -1.69% | 45,000 |
| Dec 29, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 78,000 |
| Dec 26, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 16,000 |
| Dec 23, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 633,000 |
| Dec 22, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 73,000 |
| Dec 19, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 116,000 |
| Dec 18, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 74,000 |
| Dec 17, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 3.57% | 378,000 |
| Dec 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 126,000 |
| Dec 15, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 25,000 |
| Dec 12, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 124,000 |
| Dec 11, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 72,000 |
| Dec 10, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 38,000 |
| Dec 9, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -3.57% | 34,000 |
| Dec 5, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 4,000 |
| Dec 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 4,000 |
| Dec 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 20,000 |
| Dec 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 29,000 |
| Dec 1, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 38,000 |
| Nov 28, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 7.69% | 116,000 |
| Nov 27, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -5.45% | 33,000 |
| Nov 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 6,000 |
| Nov 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.77% | 70,000 |
| Nov 24, 2025 | 0.55 | 0.57 | 0.53 | 0.53 | 0.53 | -1.85% | 273,000 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -6.90% | 89,000 |
| Nov 20, 2025 | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | 5.45% | 138,000 |
| Nov 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 37,000 |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Nov 17, 2025 | 0.55 | 0.58 | 0.52 | 0.57 | 0.57 | 3.64% | 38,000 |
| Nov 14, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 2,000 |
| Nov 13, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 28,000 |
| Nov 12, 2025 | 0.57 | 0.57 | 0.50 | 0.54 | 0.54 | -6.90% | 399,000 |
| Nov 11, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 21,000 |
| Nov 10, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 27,000 |
| Nov 7, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 13,000 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 70,000 |
| Nov 5, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 3,000 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2,000 |
| Nov 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5,000 |
| Oct 30, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 41,000 |
| Oct 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 5,000 |
| Oct 28, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 25,000 |
| Oct 27, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 74,000 |
| Oct 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 21,000 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 80,000 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 8,000 |
| Oct 21, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 45,000 |
| Oct 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 148,000 |
| Oct 17, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 21,000 |
| Oct 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 85,000 |
| Oct 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 21,000 |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 98,000 |
| Oct 13, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 62,000 |
| Oct 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 9, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 163,000 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 71,000 |
| Oct 7, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 6,000 |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 15,000 |
| Oct 3, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 32,000 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 26,000 |
| Oct 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 3,000 |