City & Land Developers, Incorporated (PSE:LAND)
Philippines
· Delayed Price · Currency is PHP 0.500
-0.010 (-1.96%)
At close: Mar 4, 2026
City & Land Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Mar 4, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 88,000 |
| Mar 3, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 14,000 |
| Mar 2, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 12,000 |
| Feb 27, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 128,000 |
| Feb 26, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 9,000 |
| Feb 25, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 148,000 |
| Feb 24, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 53,000 |
| Feb 23, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 60,000 |
| Feb 20, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 53,000 |
| Feb 19, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 29,000 |
| Feb 18, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 7,000 |
| Feb 16, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 10,000 |
| Feb 13, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 44,000 |
| Feb 12, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 45,000 |
| Feb 11, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 125,000 |
| Feb 10, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 358,000 |
| Feb 9, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 295,000 |
| Feb 6, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 12,000 |
| Feb 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 31,000 |
| Feb 4, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 5,000 |
| Feb 3, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 105,000 |
| Feb 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 48,000 |
| Jan 30, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 358,000 |
| Jan 29, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 101,000 |
| Jan 28, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 9,000 |
| Jan 27, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 22,000 |
| Jan 26, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 168,000 |
| Jan 23, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 136,000 |
| Jan 22, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 24,000 |
| Jan 21, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jan 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 46,000 |
| Jan 19, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 352,000 |
| Jan 16, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 312,000 |
| Jan 15, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 24,000 |
| Jan 14, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 328,000 |
| Jan 13, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 60,000 |
| Jan 12, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 104,000 |
| Jan 9, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Jan 8, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 79,000 |
| Jan 7, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 209,000 |
| Jan 6, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 59,000 |
| Jan 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 30,000 |
| Jan 2, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 138,000 |
| Dec 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 58,000 |
| Dec 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,000 |
| Dec 23, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 58,000 |
| Dec 22, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 26,000 |
| Dec 19, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 9,000 |
| Dec 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 12,000 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 16,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 35,000 |
| Dec 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 160,000 |
| Dec 12, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 7,000 |
| Dec 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Dec 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 3,000 |
| Dec 9, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 39,000 |
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 43,000 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 123,000 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 7,000 |
| Dec 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 11,000 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2,000 |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2,000 |
| Nov 25, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 30,000 |
| Nov 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 29,000 |
| Nov 20, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 329,000 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 8,000 |
| Nov 18, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 168,000 |
| Nov 17, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Nov 14, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 124,000 |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
| Nov 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 26,000 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 18,000 |
| Nov 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 7,000 |
| Nov 5, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 13,000 |
| Nov 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 57,000 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 87,000 |
| Oct 30, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 111,000 |
| Oct 29, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 84,000 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 3,000 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 59,000 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 23, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 17,000 |
| Oct 22, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | - | 38,000 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 21,000 |
| Oct 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 54,000 |
| Oct 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 20,000 |
| Oct 16, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | - | 79,000 |
| Oct 15, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 145,000 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 31,000 |
| Oct 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 9, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 82,000 |
| Oct 8, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 65,000 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 19,000 |