City & Land Developers, Incorporated (PSE:LAND)
Philippines
· Delayed Price · Currency is PHP 0.500
0.00 (0.00%)
At close: Dec 5, 2025
City & Land Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 45,000 |
| Oct 3, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 61,000 |
| Oct 2, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 70,000 |
| Oct 1, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 73,000 |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 9,000 |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 15,000 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 136,000 |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 12,000 |
| Sep 23, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 74,000 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 27,000 |
| 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 |