Cityland Development Corporation (PSE:CDC)
Philippines
· Delayed Price · Currency is PHP 0.560
+0.010 (1.82%)
At close: Dec 5, 2025
Cityland Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 5,000 |
| Sep 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 20,000 |
| Sep 26, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 28,000 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 17,000 |
| Sep 24, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 164,000 |
| Sep 23, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 86,000 |
| Sep 22, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 213,000 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 48,000 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 16, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 101,000 |
| Sep 15, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 64,000 |
| Sep 12, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | - | 15,000 |
| Sep 11, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | - | 108,000 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 66,000 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 10,000 |
| Sep 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | 10,000 |
| Sep 5, 2025 | 0.58 | 0.63 | 0.57 | 0.60 | 0.60 | - | 262,000 |
| Sep 4, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 44,000 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 33,000 |
| Sep 2, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 193,000 |
| Sep 1, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -1.64% | 58,000 |
| Aug 29, 2025 | 0.64 | 0.64 | 0.57 | 0.61 | 0.61 | -4.69% | 1,522,000 |
| Aug 28, 2025 | 0.61 | 0.68 | 0.61 | 0.64 | 0.64 | 6.67% | 4,151,000 |
| Aug 27, 2025 | 0.60 | 0.68 | 0.60 | 0.60 | 0.60 | 3.45% | 3,706,000 |
| Aug 26, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 95,000 |
| Aug 22, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 33,000 |
| Aug 20, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 77,000 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 50,000 |
| Aug 18, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 99,000 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 211,000 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 36,000 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 90,000 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | - | 150,000 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 378,000 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 189,000 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 102,000 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18,000 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 6,000 |
| Aug 1, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 97,000 |
| Jul 31, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 67,000 |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 558,000 |
| Jul 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -3.23% | 433,000 |
| Jul 28, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | - | 20,000 |
| Jul 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 24, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 15,000 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 14,000 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 8,000 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,000 |
| Jul 18, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | - | 16,000 |
| Jul 17, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 215,000 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 15,000 |