CDC Stock Price History - Cityland Development Corporation
Best Day (1Y)
₱0.680
January 13, 2025
Worst Day (1Y)
₱0.520
November 27, 2025
Average Volume (1Y)
206K
Daily Average
Most Traded (1Y)
5.80M
February 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.560 | ₱0.560 | ₱0.520 | 116K shares | ₱64K | +₱0.04 | +7.69% |
| Nov 27, 2025 | ₱0.520 | ₱0.550 | ₱0.520 | 33K shares | ₱17K | -₱0.03 | -5.45% |
| Nov 26, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 6K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 70K shares | ₱39K | +₱0.02 | +3.77% |
| Nov 24, 2025 | ₱0.530 | ₱0.570 | ₱0.530 | 273K shares | ₱147K | -₱0.01 | -1.85% |
| Nov 21, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 89K shares | ₱49K | -₱0.04 | -6.90% |
| Nov 20, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 138K shares | ₱76K | +₱0.03 | +5.45% |
| Nov 19, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 37K shares | ₱20K | -₱0.02 | -3.51% |
| Nov 18, 2025 | ₱0.570 | ₱0.570 | ₱0.570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.570 | ₱0.580 | ₱0.520 | 38K shares | ₱21K | +₱0.02 | +3.64% |
| Nov 14, 2025 | ₱0.550 | ₱0.570 | ₱0.550 | 2K shares | ₱1K | -₱0.02 | -3.51% |
| Nov 13, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 28K shares | ₱16K | +₱0.03 | +5.56% |
| Nov 12, 2025 | ₱0.540 | ₱0.580 | ₱0.500 | 399K shares | ₱215K | -₱0.04 | -6.90% |
| Nov 11, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 21K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.580 | ₱0.590 | ₱0.580 | 27K shares | ₱16K | -₱0.01 | -1.69% |
| Nov 07, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 13K shares | ₱8K | +₱0.01 | +1.72% |
| Nov 06, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 70K shares | ₱41K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.580 | ₱0.590 | ₱0.580 | 3K shares | ₱2K | -₱0.01 | -1.69% |
| Nov 04, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 41K shares | ₱24K | +₱0.01 | +1.72% |
| Oct 29, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 5K shares | ₱3K | -₱0.02 | -3.33% |
| Oct 28, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 25K shares | ₱15K | +₱0.03 | +5.26% |
| Oct 27, 2025 | ₱0.570 | ₱0.590 | ₱0.570 | 74K shares | ₱43K | -₱0.02 | -3.39% |
| Oct 24, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 21K shares | ₱12K | -₱0.01 | -1.67% |
| Oct 23, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 80K shares | ₱47K | +₱0.01 | +1.69% |
| Oct 22, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 8K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 45K shares | ₱27K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 148K shares | ₱87K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 21K shares | ₱12K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 85K shares | ₱50K | -₱0.01 | -1.67% |
| Oct 15, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 21K shares | ₱13K | +₱0.01 | +1.69% |
| Oct 14, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 98K shares | ₱58K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 62K shares | ₱37K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 163K shares | ₱96K | -₱0.01 | -1.67% |
| Oct 08, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 71K shares | ₱43K | +₱0.01 | +1.69% |
| Oct 07, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 15K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 32K shares | ₱19K | +₱0.01 | +1.72% |
| Oct 02, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 26K shares | ₱16K | -₱0.01 | -1.69% |
| Oct 01, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 5K shares | ₱3K | -₱0.01 | -1.67% |
| Sep 29, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 20K shares | ₱12K | +₱0.01 | +1.69% |
| Sep 26, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 28K shares | ₱16K | +₱0.01 | +1.72% |
| Sep 25, 2025 | ₱0.580 | ₱0.600 | ₱0.570 | 17K shares | ₱10K | +₱0.01 | +1.75% |
| Sep 24, 2025 | ₱0.570 | ₱0.600 | ₱0.570 | 164K shares | ₱95K | -₱0.01 | -1.72% |
| Sep 23, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 86K shares | ₱50K | -₱0.02 | -3.33% |
| Sep 22, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 213K shares | ₱124K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 48K shares | ₱29K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 101K shares | ₱60K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 64K shares | ₱37K | +₱0.02 | +3.45% |
| Sep 12, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 15K shares | ₱9K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.580 | ₱0.610 | ₱0.580 | 108K shares | ₱63K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 66K shares | ₱40K | -₱0.02 | -3.33% |
| Sep 09, 2025 | ₱0.600 | ₱0.620 | ₱0.590 | 10K shares | ₱6K | -₱0.02 | -3.23% |
| Sep 08, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 10K shares | ₱6K | +₱0.02 | +3.33% |
| Sep 05, 2025 | ₱0.600 | ₱0.630 | ₱0.570 | 262K shares | ₱158K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 44K shares | ₱26K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 33K shares | ₱20K | -₱0.01 | -1.64% |
| Sep 02, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 193K shares | ₱115K | +₱0.01 | +1.67% |
| Sep 01, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 58K shares | ₱35K | -₱0.01 | -1.64% |
| Aug 29, 2025 | ₱0.610 | ₱0.640 | ₱0.580 | 1.52M shares | ₱910K | -₱0.03 | -4.69% |
| Aug 28, 2025 | ₱0.640 | ₱0.680 | ₱0.620 | 4.15M shares | ₱2.66 Million | +₱0.04 | +6.67% |
| Aug 27, 2025 | ₱0.600 | ₱0.670 | ₱0.580 | 3.71M shares | ₱2.33 Million | +₱0.02 | +3.45% |
| Aug 26, 2025 | ₱0.580 | ₱0.590 | ₱0.580 | 95K shares | ₱55K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 33K shares | ₱19K | -₱0.01 | -1.69% |
| Aug 20, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 77K shares | ₱44K | +₱0.01 | +1.72% |
| Aug 19, 2025 | ₱0.580 | ₱0.590 | ₱0.580 | 50K shares | ₱29K | -₱0.01 | -1.69% |
| Aug 18, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 99K shares | ₱58K | -₱0.01 | -1.67% |
| Aug 15, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 211K shares | ₱127K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 36K shares | ₱21K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 90K shares | ₱53K | +₱0.02 | +3.45% |
| Aug 12, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 150K shares | ₱87K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.580 | ₱0.590 | ₱0.580 | 378K shares | ₱219K | -₱0.01 | -1.69% |
| Aug 08, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 189K shares | ₱111K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 102K shares | ₱60K | -₱0.01 | -1.67% |
| Aug 06, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 18K shares | ₱11K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 6K shares | ₱4K | -₱0.01 | -1.64% |
| Aug 01, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 97K shares | ₱56K | +₱0.02 | +3.39% |
| Jul 31, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 67K shares | ₱39K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 558K shares | ₱329K | -₱0.01 | -1.67% |
| Jul 29, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 433K shares | ₱255K | -₱0.02 | -3.23% |
| Jul 28, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 20K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 15K shares | ₱9K | +₱0.02 | +3.33% |
| Jul 23, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 14K shares | ₱8K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 8K shares | ₱5K | -₱0.02 | -3.23% |
| Jul 21, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.620 | ₱0.620 | ₱0.590 | 16K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 215K shares | ₱129K | -₱0.01 | -1.59% |
| Jul 16, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 15K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 14K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 71K shares | ₱43K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 16K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 18K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 23K shares | ₱14K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 217K shares | ₱135K | +₱0.03 | +5.00% |
| Jul 02, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 110K shares | ₱66K | -₱0.03 | -4.76% |
| Jul 01, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 1.04M shares | ₱662K | -₱0.01 | -1.56% |
| Jun 30, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 147K shares | ₱93K | +₱0.05 | +8.47% |
| Jun 27, 2025 | ₱0.590 | ₱0.630 | ₱0.580 | 3.02M shares | ₱1.84 Million | -₱0.02 | -3.28% |
| Jun 26, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 2K shares | ₱1K | +₱0.01 | +1.67% |
| Jun 25, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 79K shares | ₱47K | -₱0.01 | -1.64% |
| Jun 24, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 1K shares | ₱610 | +₱0.02 | +3.39% |
| Jun 23, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 10K shares | ₱6K | -₱0.02 | -3.28% |
| Jun 20, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 1K shares | ₱610 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 77K shares | ₱47K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 156K shares | ₱94K | +₱0.02 | +3.39% |
| Jun 17, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 74K shares | ₱43K | -₱0.01 | -1.67% |
| Jun 16, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 116K shares | ₱69K | -₱0.01 | -1.64% |
| Jun 13, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 13K shares | ₱8K | +₱0.02 | +3.39% |
| Jun 11, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 79K shares | ₱47K | -₱0.02 | -3.28% |
| Jun 10, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 104K shares | ₱63K | +₱0.01 | +1.67% |
| Jun 09, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 159K shares | ₱94K | +₱0.02 | +3.45% |
| Jun 05, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 145K shares | ₱85K | -₱0.01 | -1.69% |
| Jun 04, 2025 | ₱0.590 | ₱0.600 | ₱0.560 | 435K shares | ₱250K | -₱0.01 | -1.67% |
| Jun 03, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 205K shares | ₱121K | +₱0.01 | +1.69% |
| Jun 02, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 445K shares | ₱264K | -₱0.01 | -1.67% |
| May 30, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 52K shares | ₱31K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 460K shares | ₱276K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 40K shares | ₱24K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 299K shares | ₱177K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.600 | ₱0.620 | ₱0.580 | 441K shares | ₱263K | -₱0.02 | -3.23% |
| May 23, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 82K shares | ₱50K | -₱0.02 | -3.13% |
| May 22, 2025 | ₱0.640 | ₱0.640 | ₱0.600 | 2.86M shares | ₱1.82 Million | +₱0.02 | +3.23% |
| May 21, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 526K shares | ₱327K | -₱0.02 | -3.13% |
| May 20, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 1.46M shares | ₱905K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 130K shares | ₱81K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 158K shares | ₱100K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 246K shares | ₱156K | +₱0.01 | +1.59% |
| May 14, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 60K shares | ₱37K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 332K shares | ₱209K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 22K shares | ₱14K | +₱0.01 | +1.61% |
| May 08, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 6K shares | ₱4K | -₱0.01 | -1.59% |
| May 07, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 43K shares | ₱27K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 16K shares | ₱10K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.630 | ₱0.650 | ₱0.620 | 286K shares | ₱179K | -₱0.02 | -3.08% |
| Apr 30, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 428K shares | ₱278K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 51K shares | ₱32K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 324K shares | ₱205K | +₱0.02 | +3.17% |
| Apr 25, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 22K shares | ₱14K | +₱0.01 | +1.61% |
| Apr 24, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 366K shares | ₱221K | +₱0.02 | +3.33% |
| Apr 23, 2025 | ₱0.600 | ₱0.620 | ₱0.590 | 460K shares | ₱276K | -₱0.02 | -3.23% |
| Apr 22, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 49K shares | ₱30K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.620 | ₱0.640 | ₱0.580 | 281K shares | ₱165K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 14K shares | ₱9K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 26K shares | ₱16K | +₱0.02 | +3.33% |
| Apr 14, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 71K shares | ₱43K | -₱0.03 | -4.76% |
| Apr 11, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 105K shares | ₱63K | +₱0.03 | +5.00% |
| Apr 10, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.600 | ₱0.640 | ₱0.600 | 11K shares | ₱7K | -₱0.04 | -6.25% |
| Apr 07, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 1K shares | ₱640 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.640 | ₱0.640 | ₱0.600 | 4K shares | ₱3K | +₱0.04 | +6.67% |
| Apr 03, 2025 | ₱0.600 | ₱0.630 | ₱0.600 | 228K shares | ₱143K | -₱0.02 | -3.23% |
| Apr 02, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 15K shares | ₱9K | -₱0.01 | -1.59% |
| Mar 31, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 1K shares | ₱630 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.630 | ₱0.630 | ₱0.600 | 52K shares | ₱32K | +₱0.03 | +5.00% |
| Mar 27, 2025 | ₱0.600 | ₱0.650 | ₱0.600 | 167K shares | ₱101K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.600 | ₱0.650 | ₱0.600 | 36K shares | ₱22K | -₱0.05 | -7.69% |
| Mar 24, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 224K shares | ₱143K | +₱0.01 | +1.56% |
| Mar 21, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 16K shares | ₱10K | +₱0.03 | +4.92% |
| Mar 18, 2025 | ₱0.610 | ₱0.640 | ₱0.600 | 17K shares | ₱10K | +₱0.01 | +1.67% |
| Mar 17, 2025 | ₱0.600 | ₱0.640 | ₱0.600 | 125K shares | ₱76K | -₱0.02 | -3.23% |
| Mar 14, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 67K shares | ₱42K | -₱0.02 | -3.13% |
| Mar 13, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 40K shares | ₱25K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 1K shares | ₱640 | +₱0.02 | +3.23% |
| Mar 06, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 5K shares | ₱3K | -₱0.02 | -3.13% |
| Mar 05, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 218K shares | ₱139K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 1K shares | ₱640 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 1K shares | ₱640 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.640 | ₱0.650 | ₱0.620 | 528K shares | ₱342K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 561K shares | ₱363K | +₱0.02 | +3.23% |
| Feb 26, 2025 | ₱0.620 | ₱0.650 | ₱0.600 | 1.05M shares | ₱628K | -₱0.03 | -4.62% |
| Feb 25, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 5K shares | ₱3K | +₱0.02 | +3.17% |
| Feb 24, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 17K shares | ₱11K | -₱0.01 | -1.56% |
| Feb 21, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 46K shares | ₱30K | -₱0.01 | -1.54% |
| Feb 20, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 2K shares | ₱1K | +₱0.02 | +3.17% |
| Feb 19, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 200K shares | ₱128K | +₱0.02 | +3.28% |
| Feb 18, 2025 | ₱0.610 | ₱0.650 | ₱0.580 | 561K shares | ₱345K | -₱0.02 | -3.17% |
| Feb 17, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 59K shares | ₱38K | -₱0.02 | -3.08% |
| Feb 14, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 36K shares | ₱23K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 87K shares | ₱55K | +₱0.03 | +4.84% |
| Feb 12, 2025 | ₱0.620 | ₱0.650 | ₱0.620 | 212K shares | ₱131K | -₱0.03 | -4.62% |
| Feb 11, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 5.80M shares | ₱3.65 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 6K shares | ₱4K | +₱0.01 | +1.56% |
| Feb 07, 2025 | ₱0.640 | ₱0.650 | ₱0.620 | 203K shares | ₱129K | -₱0.02 | -3.03% |
| Feb 06, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.660 | ₱0.660 | ₱0.630 | 4K shares | ₱3K | +₱0.01 | +1.54% |
| Feb 04, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 7K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 18K shares | ₱12K | -₱0.02 | -2.99% |
| Jan 31, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 1K shares | ₱670 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 1K shares | ₱670 | +₱0.02 | +3.08% |
| Jan 27, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 36K shares | ₱23K | -₱0.02 | -2.99% |
| Jan 24, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 2K shares | ₱1K | +₱0.02 | +3.08% |
| Jan 23, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 72K shares | ₱46K | -₱0.02 | -2.99% |
| Jan 22, 2025 | ₱0.670 | ₱0.670 | ₱0.630 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 1K shares | ₱670 | +₱0.02 | +3.08% |
| Jan 20, 2025 | ₱0.650 | ₱0.670 | ₱0.650 | 22K shares | ₱14K | -₱0.02 | -2.99% |
| Jan 17, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 5.60M shares | ₱3.75 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 2K shares | ₱1K | -₱0.01 | -1.47% |
| Jan 13, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 18K shares | ₱12K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.680 | ₱0.680 | ₱0.630 | 18K shares | ₱12K | +₱0.05 | +7.94% |
| Jan 09, 2025 | ₱0.630 | ₱0.670 | ₱0.630 | 107K shares | ₱68K | -₱0.04 | -5.97% |
| Jan 08, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 2K shares | ₱1K | -₱0.01 | -1.47% |
| Jan 07, 2025 | ₱0.680 | ₱0.680 | ₱0.630 | 152K shares | ₱97K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.680 | ₱0.690 | ₱0.630 | 7K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.680 | ₱0.680 | ₱0.620 | 262K shares | ₱177K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.680 | ₱0.680 | ₱0.680 | 101K shares | ₱69K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.680 | ₱0.680 | ₱0.680 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.680 | ₱0.680 | ₱0.650 | 29K shares | ₱19K | +₱0.03 | +4.62% |
| Dec 20, 2024 | ₱0.650 | ₱0.680 | ₱0.650 | 3K shares | ₱2K | -₱0.03 | -4.41% |
| Dec 19, 2024 | ₱0.680 | ₱0.680 | ₱0.680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.680 | ₱0.680 | ₱0.650 | 12K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.680 | ₱0.680 | ₱0.650 | 17K shares | ₱11K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.680 | ₱0.680 | ₱0.660 | 4K shares | ₱3K | +₱0.02 | +3.03% |
| Dec 13, 2024 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.660 | ₱0.680 | ₱0.650 | 5K shares | ₱3K | -₱0.02 | -2.94% |
| Dec 10, 2024 | ₱0.680 | ₱0.680 | ₱0.680 | 1K shares | ₱680 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱0.680 | ₱0.680 | ₱0.680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.680 | ₱0.680 | ₱0.680 | 1K shares | ₱680 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.680 | ₱0.680 | ₱0.680 | 1K shares | ₱680 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.680 | ₱0.680 | ₱0.650 | 13K shares | ₱9K | +₱0.03 | +4.62% |
| Dec 03, 2024 | ₱0.650 | ₱0.650 | ₱0.650 | 20K shares | ₱13K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.650 | ₱0.650 | ₱0.650 | 16K shares | ₱10K | -₱0.03 | -4.41% |
This historical data puts the recent movement of the CDC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CDC sits within its recent range.
Price & Volume Charts
Visual representation of CDC historical performance for the selected period
Historical Price Chart
The chart displays CDC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CDC price history for the selected period
Nov
2025
November 27, 2025
Lowest Price
₱0.520
Lowest price of ₱0.520 recorded, marking the period's minimum valuation, with a -5.45% decline on that day
Jun
2025
June 30, 2025
Biggest Daily Gain
₱0.640
(+8.47%)
Single-day gain of 8.47% with ₱0.05 price increase, the largest percentage rise in this period, with 147K shares changing hands
Mar
2025
March 25, 2025
Biggest Daily Loss
₱0.600
(-7.69%)
Single-day loss of -7.69% with ₱0.05 price decrease, the largest percentage drop in this period, with 36K shares traded during the decline
Feb
2025
February 11, 2025
Highest Trading Volume
₱0.650
5.80M Shares (₱3.77M total value)
Most actively traded day with 5.80M shares (₱3.77M total value) at ₱0.650 per share, indicating peak investor activity
Jan
2025
January 13, 2025
Highest Price
₱0.680
Peak price of ₱0.680 reached during this period, representing the stock's maximum value, with 18K shares traded
Historical Insights
Statistical analysis of CDC price movements for the selected period
Long-Term Trend (MA200)
Bearish
CDC is trading 7.74% below the 200-day Moving Average (₱0.610). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
CDC showed moderate volatility with a standard deviation of 2.61% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, CDC recorded 61 positive days, 74 negative days, and 108 unchanged days, resulting in a win rate of 25.1% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.16
The trading range spread for CDC was ₱0.16, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CDC by sector and industry.
Historical Price Data FAQs
Common questions about CDC stock price history page
What is the CDC stock price history page?
The CDC stock price history page provides comprehensive historical trading data for Cityland Development Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CDC's 52-week trading range?
CDC has traded between ₱0.52 and ₱0.68 over the past 52 weeks for Cityland Development Corporation, representing a price range of 30.8%. Currently trading at ₱0.56, the stock is 7.7% above its 52-week low and 17.6% below its 52-week high.
How has CDC performed year-to-date (YTD)?
Year-to-date in 2025, CDC has declined 17.6% from ₱0.68 to ₱0.56 for Cityland Development Corporation. The stock reached a YTD high of ₱0.68 and a low of ₱0.52.
What is CDC's 50-day moving average (MA50)?
The 50-day moving average for Cityland Development Corporation (CDC) is ₱0.58. The stock is currently trading below this level at ₱0.56, which is 3.3% below the 50-day MA.
What is CDC's 200-day moving average (MA200)?
The 200-day moving average for Cityland Development Corporation (CDC) is ₱0.61. The stock is currently trading below this key long-term indicator at ₱0.56, which is 7.7% below the 200-day MA.