- Stock Price
- Price History
- Dividends
- Dividend History
CDC Stock Price History - Cityland Development Corporation
Best Day (1Y)
₱0.630
August 13, 2026
Worst Day (1Y)
₱0.520
November 27, 2025
Average Volume (1Y)
203K
Daily Average
Most Traded (1Y)
18.18M
September 25, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 09, 2026 | ₱0.540 | ₱0.550 | ₱0.540 | 25K shares | ₱14K | -₱0.01 | -1.82% |
| Oct 08, 2026 | ₱0.550 | ₱0.550 | ₱0.540 | 11K shares | ₱6K | +₱0.01 | +1.85% |
| Oct 07, 2026 | ₱0.540 | ₱0.540 | ₱0.540 | 8K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 06, 2026 | ₱0.540 | ₱0.570 | ₱0.510 | 2.44M shares | ₱1.27 Million | -₱0.03 | -5.26% |
| Oct 05, 2026 | ₱0.570 | ₱0.600 | ₱0.560 | 54K shares | ₱31K | -₱0.03 | -5.00% |
| Oct 02, 2026 | ₱0.600 | ₱0.600 | ₱0.560 | 273K shares | ₱154K | +₱0.02 | +3.45% |
| Oct 01, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 5K shares | ₱3K | -₱0.01 | -1.69% |
| Sep 30, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 29, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱0.590 | ₱0.600 | ₱0.580 | 12K shares | ₱7K | +₱0.01 | +1.72% |
| Sep 25, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 18.18M shares | ₱10.55 Million | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 62K shares | ₱37K | -₱0.02 | -3.33% |
| Sep 23, 2026 | ₱0.600 | ₱0.610 | ₱0.590 | 10K shares | ₱6K | -₱0.01 | -1.64% |
| Sep 22, 2026 | ₱0.610 | ₱0.610 | ₱0.580 | 13K shares | ₱8K | +₱0.01 | +1.67% |
| Sep 21, 2026 | ₱0.600 | ₱0.610 | ₱0.600 | 5K shares | ₱3K | -₱0.01 | -1.64% |
| Sep 18, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 20K shares | ₱12K | +₱0.02 | +3.39% |
| Sep 17, 2026 | ₱0.590 | ₱0.620 | ₱0.580 | 27K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 16, 2026 | ₱0.590 | ₱0.600 | ₱0.560 | 769K shares | ₱441K | -₱0.03 | -4.84% |
| Sep 15, 2026 | ₱0.620 | ₱0.620 | ₱0.580 | 32K shares | ₱19K | +₱0.01 | +1.64% |
| Sep 14, 2026 | ₱0.610 | ₱0.620 | ₱0.600 | 33K shares | ₱20K | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱0.610 | ₱0.620 | ₱0.580 | 17K shares | ₱10K | ₱0.00 | 0.00% |
| Sep 10, 2026 | ₱0.610 | ₱0.620 | ₱0.580 | 90K shares | ₱56K | +₱0.03 | +5.17% |
| Sep 09, 2026 | ₱0.580 | ₱0.610 | ₱0.580 | 5K shares | ₱3K | -₱0.03 | -4.92% |
| Sep 08, 2026 | ₱0.610 | ₱0.620 | ₱0.600 | 11K shares | ₱6K | +₱0.01 | +1.67% |
| Sep 07, 2026 | ₱0.600 | ₱0.620 | ₱0.600 | 31K shares | ₱19K | -₱0.02 | -3.23% |
| Sep 04, 2026 | ₱0.620 | ₱0.630 | ₱0.600 | 38K shares | ₱23K | +₱0.02 | +3.33% |
| Sep 03, 2026 | ₱0.600 | ₱0.630 | ₱0.600 | 9K shares | ₱6K | -₱0.02 | -3.23% |
| Sep 02, 2026 | ₱0.620 | ₱0.620 | ₱0.600 | 53K shares | ₱32K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.620 | ₱0.630 | ₱0.600 | 759K shares | ₱471K | +₱0.02 | +3.33% |
| Aug 28, 2026 | ₱0.600 | ₱0.620 | ₱0.600 | 1K shares | ₱600 | -₱0.02 | -3.23% |
| Aug 27, 2026 | ₱0.620 | ₱0.620 | ₱0.610 | 5K shares | ₱3K | +₱0.01 | +1.64% |
| Aug 26, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 382K shares | ₱233K | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 235K shares | ₱143K | +₱0.01 | +1.67% |
| Aug 24, 2026 | ₱0.600 | ₱0.610 | ₱0.600 | 82K shares | ₱50K | -₱0.01 | -1.64% |
| Aug 20, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 15K shares | ₱9K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 30K shares | ₱18K | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 31K shares | ₱18K | +₱0.02 | +3.39% |
| Aug 17, 2026 | ₱0.590 | ₱0.600 | ₱0.560 | 113K shares | ₱65K | +₱0.04 | +7.27% |
| Aug 14, 2026 | ₱0.550 | ₱0.630 | ₱0.550 | 253K shares | ₱145K | -₱0.07 | -12.70% |
| Aug 13, 2026 | ₱0.630 | ₱0.640 | ₱0.610 | 1.59M shares | ₱1.00 Million | +₱0.02 | +3.28% |
| Aug 12, 2026 | ₱0.610 | ₱0.620 | ₱0.610 | 143K shares | ₱88K | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 42K shares | ₱26K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 122K shares | ₱74K | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.610 | ₱0.610 | ₱0.580 | 931K shares | ₱561K | +₱0.02 | +3.39% |
| Aug 06, 2026 | ₱0.590 | ₱0.610 | ₱0.580 | 81K shares | ₱48K | +₱0.01 | +1.72% |
| Aug 05, 2026 | ₱0.580 | ₱0.610 | ₱0.580 | 162K shares | ₱96K | -₱0.03 | -4.92% |
| Aug 04, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 45K shares | ₱27K | +₱0.01 | +1.67% |
| Aug 03, 2026 | ₱0.600 | ₱0.600 | ₱0.580 | 151K shares | ₱91K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.600 | ₱0.600 | ₱0.570 | 1.90M shares | ₱1.12 Million | +₱0.01 | +1.69% |
| Jul 30, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 20K shares | ₱12K | -₱0.01 | -1.67% |
| Jul 29, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 38K shares | ₱22K | +₱0.01 | +1.69% |
| Jul 28, 2026 | ₱0.590 | ₱0.600 | ₱0.580 | 116K shares | ₱69K | +₱0.01 | +1.72% |
| Jul 27, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 54K shares | ₱32K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 46K shares | ₱27K | -₱0.01 | -1.69% |
| Jul 23, 2026 | ₱0.590 | ₱0.600 | ₱0.580 | 17K shares | ₱10K | -₱0.01 | -1.67% |
| Jul 22, 2026 | ₱0.600 | ₱0.600 | ₱0.590 | 4K shares | ₱2K | -₱0.01 | -1.64% |
| Jul 21, 2026 | ₱0.610 | ₱0.610 | ₱0.570 | 3K shares | ₱2K | +₱0.03 | +5.17% |
| Jul 20, 2026 | ₱0.580 | ₱0.580 | ₱0.570 | 8K shares | ₱5K | -₱0.01 | -1.69% |
| Jul 17, 2026 | ₱0.590 | ₱0.590 | ₱0.580 | 3K shares | ₱2K | +₱0.01 | +1.72% |
| Jul 16, 2026 | ₱0.580 | ₱0.580 | ₱0.570 | 22K shares | ₱13K | +₱0.01 | +1.75% |
| Jul 15, 2026 | ₱0.570 | ₱0.590 | ₱0.570 | 59K shares | ₱34K | -₱0.02 | -3.39% |
| Jul 14, 2026 | ₱0.590 | ₱0.610 | ₱0.580 | 67K shares | ₱40K | -₱0.02 | -3.28% |
| Jul 13, 2026 | ₱0.610 | ₱0.610 | ₱0.570 | 239K shares | ₱139K | +₱0.03 | +5.17% |
| Jul 10, 2026 | ₱0.580 | ₱0.590 | ₱0.570 | 29K shares | ₱17K | -₱0.01 | -1.69% |
| Jul 09, 2026 | ₱0.590 | ₱0.590 | ₱0.570 | 18K shares | ₱10K | +₱0.02 | +3.51% |
| Jul 08, 2026 | ₱0.570 | ₱0.590 | ₱0.570 | 26K shares | ₱15K | -₱0.02 | -3.39% |
| Jul 07, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 11K shares | ₱7K | -₱0.02 | -3.28% |
| Jul 03, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 7K shares | ₱4K | +₱0.02 | +3.39% |
| Jul 02, 2026 | ₱0.590 | ₱0.600 | ₱0.580 | 17K shares | ₱10K | -₱0.01 | -1.67% |
| Jul 01, 2026 | ₱0.600 | ₱0.610 | ₱0.590 | 23K shares | ₱14K | -₱0.01 | -1.64% |
| Jun 30, 2026 | ₱0.610 | ₱0.610 | ₱0.610 | 1K shares | ₱610 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 205K shares | ₱125K | +₱0.02 | +3.39% |
| Jun 26, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 20K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.590 | ₱0.590 | ₱0.570 | 14K shares | ₱8K | +₱0.02 | +3.51% |
| Jun 24, 2026 | ₱0.570 | ₱0.590 | ₱0.570 | 7K shares | ₱4K | -₱0.02 | -3.39% |
| Jun 23, 2026 | ₱0.590 | ₱0.600 | ₱0.550 | 175K shares | ₱103K | +₱0.04 | +7.27% |
| Jun 22, 2026 | ₱0.550 | ₱0.600 | ₱0.550 | 100K shares | ₱55K | -₱0.05 | -8.33% |
| Jun 19, 2026 | ₱0.600 | ₱0.620 | ₱0.590 | 24K shares | ₱14K | -₱0.02 | -3.23% |
| Jun 18, 2026 | ₱0.620 | ₱0.620 | ₱0.620 | 55K shares | ₱34K | +₱0.03 | +5.08% |
| Jun 17, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 27K shares | ₱16K | -₱0.01 | -1.67% |
| Jun 16, 2026 | ₱0.600 | ₱0.610 | ₱0.580 | 30K shares | ₱18K | -₱0.01 | -1.64% |
| Jun 15, 2026 | ₱0.610 | ₱0.610 | ₱0.590 | 94K shares | ₱56K | +₱0.01 | +1.67% |
| Jun 11, 2026 | ₱0.600 | ₱0.630 | ₱0.590 | 1.08M shares | ₱665K | +₱0.01 | +1.69% |
| Jun 10, 2026 | ₱0.590 | ₱0.610 | ₱0.570 | 30K shares | ₱17K | +₱0.01 | +1.72% |
| Jun 09, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 93K shares | ₱54K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 10K shares | ₱6K | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.580 | ₱0.610 | ₱0.570 | 22K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.580 | ₱0.590 | ₱0.580 | 33K shares | ₱19K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.580 | ₱0.580 | ₱0.570 | 4K shares | ₱2K | +₱0.01 | +1.75% |
| Jun 02, 2026 | ₱0.570 | ₱0.590 | ₱0.570 | 42K shares | ₱24K | -₱0.01 | -1.72% |
| Jun 01, 2026 | ₱0.580 | ₱0.590 | ₱0.570 | 52K shares | ₱30K | +₱0.01 | +1.75% |
| May 29, 2026 | ₱0.570 | ₱0.580 | ₱0.570 | 5K shares | ₱3K | -₱0.01 | -1.72% |
| May 28, 2026 | ₱0.580 | ₱0.590 | ₱0.580 | 17K shares | ₱10K | -₱0.01 | -1.69% |
| May 26, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 41K shares | ₱24K | -₱0.01 | -1.67% |
| May 25, 2026 | ₱0.600 | ₱0.610 | ₱0.590 | 46K shares | ₱27K | -₱0.01 | -1.64% |
| May 22, 2026 | ₱0.610 | ₱0.610 | ₱0.600 | 282K shares | ₱171K | +₱0.01 | +1.67% |
| May 21, 2026 | ₱0.600 | ₱0.610 | ₱0.580 | 118K shares | ₱70K | -₱0.01 | -1.64% |
| May 20, 2026 | ₱0.610 | ₱0.610 | ₱0.560 | 1.15M shares | ₱686K | +₱0.05 | +8.93% |
| May 19, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 7K shares | ₱4K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 15K shares | ₱8K | -₱0.01 | -1.75% |
| May 15, 2026 | ₱0.570 | ₱0.570 | ₱0.540 | 10K shares | ₱6K | +₱0.03 | +5.56% |
| May 14, 2026 | ₱0.540 | ₱0.560 | ₱0.540 | 48K shares | ₱26K | -₱0.01 | -1.82% |
| May 13, 2026 | ₱0.550 | ₱0.570 | ₱0.540 | 21K shares | ₱12K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.550 | ₱0.570 | ₱0.550 | 91K shares | ₱51K | -₱0.02 | -3.51% |
| May 11, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 32K shares | ₱18K | +₱0.01 | +1.79% |
| May 08, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 18K shares | ₱10K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.560 | ₱0.560 | ₱0.540 | 16K shares | ₱9K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱0.560 | ₱0.560 | ₱0.540 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.560 | ₱0.570 | ₱0.550 | 408K shares | ₱227K | +₱0.01 | +1.82% |
| Apr 30, 2026 | ₱0.550 | ₱0.560 | ₱0.530 | 299K shares | ₱165K | +₱0.02 | +3.77% |
| Apr 29, 2026 | ₱0.530 | ₱0.540 | ₱0.530 | 1K shares | ₱530 | -₱0.01 | -1.85% |
| Apr 28, 2026 | ₱0.540 | ₱0.540 | ₱0.530 | 56K shares | ₱30K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.540 | ₱0.540 | ₱0.530 | 144K shares | ₱77K | -₱0.01 | -1.82% |
| Apr 24, 2026 | ₱0.550 | ₱0.570 | ₱0.550 | 10K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 4K shares | ₱2K | -₱0.01 | -1.79% |
| Apr 21, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 6K shares | ₱3K | +₱0.01 | +1.82% |
| Apr 20, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 18K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.550 | ₱0.560 | ₱0.550 | 39K shares | ₱21K | -₱0.01 | -1.79% |
| Apr 16, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 152K shares | ₱84K | +₱0.01 | +1.82% |
| Apr 15, 2026 | ₱0.550 | ₱0.560 | ₱0.550 | 13K shares | ₱7K | -₱0.01 | -1.79% |
| Apr 14, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 103K shares | ₱57K | +₱0.01 | +1.82% |
| Apr 10, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 22K shares | ₱12K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 15K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 68K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 5K shares | ₱3K | -₱0.01 | -1.79% |
| Mar 27, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 1K shares | ₱560 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.560 | ₱0.560 | ₱0.530 | 23K shares | ₱13K | +₱0.03 | +5.66% |
| Mar 25, 2026 | ₱0.530 | ₱0.560 | ₱0.530 | 237K shares | ₱130K | -₱0.01 | -1.85% |
| Mar 24, 2026 | ₱0.540 | ₱0.550 | ₱0.540 | 56K shares | ₱30K | -₱0.01 | -1.82% |
| Mar 23, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 1K shares | ₱550 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.550 | ₱0.550 | ₱0.550 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.550 | ₱0.560 | ₱0.550 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.550 | ₱0.560 | ₱0.550 | 6K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.550 | ₱0.560 | ₱0.550 | 27K shares | ₱15K | -₱0.01 | -1.79% |
| Mar 11, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 59K shares | ₱33K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱0.560 | ₱0.560 | ₱0.550 | 1K shares | ₱560 | +₱0.01 | +1.82% |
| Mar 09, 2026 | ₱0.550 | ₱0.560 | ₱0.550 | 174K shares | ₱96K | -₱0.01 | -1.79% |
| Mar 06, 2026 | ₱0.560 | ₱0.560 | ₱0.560 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.560 | ₱0.570 | ₱0.550 | 36K shares | ₱20K | +₱0.01 | +1.82% |
| Mar 04, 2026 | ₱0.550 | ₱0.570 | ₱0.550 | 12K shares | ₱7K | -₱0.02 | -3.51% |
| Mar 03, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 46K shares | ₱26K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.570 | ₱0.570 | ₱0.550 | 217K shares | ₱122K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.570 | ₱0.590 | ₱0.550 | 1.01M shares | ₱558K | -₱0.01 | -1.72% |
| Feb 26, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.580 | ₱0.590 | ₱0.560 | 292K shares | ₱168K | -₱0.01 | -1.69% |
| Feb 24, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 4K shares | ₱2K | -₱0.01 | -1.67% |
| Feb 23, 2026 | ₱0.600 | ₱0.600 | ₱0.580 | 56K shares | ₱33K | +₱0.02 | +3.45% |
| Feb 20, 2026 | ₱0.580 | ₱0.600 | ₱0.570 | 570K shares | ₱336K | +₱0.01 | +1.75% |
| Feb 19, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 1K shares | ₱570 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.570 | ₱0.580 | ₱0.570 | 7K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱0.570 | ₱0.570 | ₱0.570 | 38K shares | ₱22K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.570 | ₱0.580 | ₱0.570 | 116K shares | ₱66K | -₱0.01 | -1.72% |
| Feb 12, 2026 | ₱0.580 | ₱0.600 | ₱0.570 | 78K shares | ₱44K | -₱0.02 | -3.33% |
| Feb 11, 2026 | ₱0.600 | ₱0.600 | ₱0.580 | 851K shares | ₱499K | +₱0.02 | +3.45% |
| Feb 10, 2026 | ₱0.580 | ₱0.580 | ₱0.580 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱0.580 | ₱0.590 | ₱0.570 | 276K shares | ₱160K | -₱0.01 | -1.69% |
| Feb 06, 2026 | ₱0.590 | ₱0.590 | ₱0.560 | 307K shares | ₱173K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.590 | ₱0.590 | ₱0.580 | 18K shares | ₱10K | +₱0.01 | +1.72% |
| Feb 04, 2026 | ₱0.580 | ₱0.590 | ₱0.580 | 30K shares | ₱17K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.580 | ₱0.590 | ₱0.570 | 72K shares | ₱41K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.580 | ₱0.590 | ₱0.580 | 28K shares | ₱16K | -₱0.01 | -1.69% |
| Jan 30, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 51K shares | ₱30K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.590 | ₱0.590 | ₱0.590 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱0.590 | ₱0.620 | ₱0.560 | 1.30M shares | ₱775K | +₱0.02 | +3.51% |
| Jan 27, 2026 | ₱0.570 | ₱0.570 | ₱0.560 | 29K shares | ₱16K | +₱0.01 | +1.79% |
| Jan 26, 2026 | ₱0.560 | ₱0.570 | ₱0.560 | 120K shares | ₱67K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.560 | ₱0.580 | ₱0.560 | 554K shares | ₱310K | -₱0.01 | -1.75% |
| Jan 22, 2026 | ₱0.570 | ₱0.590 | ₱0.570 | 120K shares | ₱68K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.570 | ₱0.590 | ₱0.570 | 29K shares | ₱17K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.570 | ₱0.600 | ₱0.570 | 78K shares | ₱45K | -₱0.02 | -3.39% |
| Jan 19, 2026 | ₱0.590 | ₱0.590 | ₱0.580 | 281K shares | ₱164K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.590 | ₱0.600 | ₱0.590 | 7K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.590 | ₱0.590 | ₱0.580 | 47K shares | ₱28K | +₱0.01 | +1.72% |
| Jan 14, 2026 | ₱0.580 | ₱0.590 | ₱0.580 | 79K shares | ₱46K | -₱0.01 | -1.69% |
| Jan 13, 2026 | ₱0.590 | ₱0.590 | ₱0.580 | 4K shares | ₱2K | +₱0.01 | +1.72% |
| Jan 12, 2026 | ₱0.580 | ₱0.580 | ₱0.570 | 707K shares | ₱408K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 665K shares | ₱387K | -₱0.03 | -4.92% |
| Jan 08, 2026 | ₱0.610 | ₱0.620 | ₱0.580 | 437K shares | ₱266K | +₱0.03 | +5.17% |
| Jan 07, 2026 | ₱0.580 | ₱0.600 | ₱0.580 | 28K shares | ₱16K | -₱0.02 | -3.33% |
| Jan 06, 2026 | ₱0.600 | ₱0.610 | ₱0.600 | 374K shares | ₱224K | -₱0.01 | -1.64% |
| Jan 05, 2026 | ₱0.610 | ₱0.610 | ₱0.580 | 99K shares | ₱57K | +₱0.03 | +5.17% |
| Jan 02, 2026 | ₱0.580 | ₱0.610 | ₱0.580 | 45K shares | ₱27K | -₱0.01 | -1.69% |
| Dec 29, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 78K shares | ₱47K | -₱0.01 | -1.67% |
| Dec 26, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 16K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 633K shares | ₱376K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 73K shares | ₱43K | +₱0.03 | +5.26% |
| Dec 19, 2025 | ₱0.570 | ₱0.590 | ₱0.570 | 116K shares | ₱66K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.570 | ₱0.580 | ₱0.570 | 74K shares | ₱42K | -₱0.01 | -1.72% |
| Dec 17, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 378K shares | ₱216K | +₱0.02 | +3.57% |
| Dec 16, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 126K shares | ₱71K | +₱0.01 | +1.82% |
| Dec 15, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 25K shares | ₱14K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱0.550 | ₱0.550 | ₱0.540 | 124K shares | ₱68K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 72K shares | ₱40K | +₱0.02 | +3.77% |
| Dec 10, 2025 | ₱0.530 | ₱0.560 | ₱0.520 | 38K shares | ₱20K | -₱0.01 | -1.85% |
| Dec 09, 2025 | ₱0.540 | ₱0.560 | ₱0.520 | 34K shares | ₱18K | -₱0.02 | -3.57% |
| Dec 05, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 4K shares | ₱2K | +₱0.01 | +1.82% |
| Dec 04, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 20K shares | ₱11K | -₱0.01 | -1.79% |
| Dec 02, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 29K shares | ₱16K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 38K shares | ₱21K | ₱0.00 | 0.00% |
| 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% |
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
Sep
2026
September 25, 2026
Highest Trading Volume
₱0.580
18.18M Shares (₱10.55M total value)
Most actively traded day with 18.18M shares (₱10.55M total value) at ₱0.580 per share, indicating peak investor activity
Aug
2026
August 14, 2026
Biggest Daily Loss
₱0.550
(-12.70%)
Single-day loss of -12.70% with ₱0.07 price decrease, the largest percentage drop in this period, with 253K shares traded during the decline
Aug
2026
August 13, 2026
Highest Price
₱0.630
Peak price of ₱0.630 reached during this period, representing the stock's maximum value, with 1.59M shares traded and +3.28% price movement on that day
May
2026
May 20, 2026
Biggest Daily Gain
₱0.610
(+8.93%)
Single-day gain of 8.93% with ₱0.05 price increase, the largest percentage rise in this period, with 1.15M shares changing hands
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
Historical Insights
Statistical analysis of CDC price movements for the selected period
Long-Term Trend (MA200)
Bearish
CDC is trading 6.9% below the 200-day Moving Average (₱0.580). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
CDC showed moderate volatility with a standard deviation of 2.73% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from October 11, 2025 to October 11, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, CDC recorded 73 positive days, 83 negative days, and 87 unchanged days, resulting in a win rate of 30.0% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱0.11
The trading range spread for CDC was ₱0.11, 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 ₱0.63 over the past 52 weeks for Cityland Development Corporation, representing a price range of 21.2%. Currently trading at ₱0.54, the stock is 3.8% above its 52-week low and 14.3% below its 52-week high.
How has CDC performed year-to-date (YTD)?
Year-to-date in 2026, CDC has declined 6.9% from ₱0.58 to ₱0.54 for Cityland Development Corporation. The stock reached a YTD high of ₱0.63 and a low of ₱0.53.
What is CDC's 50-day moving average (MA50)?
The 50-day moving average for Cityland Development Corporation (CDC) is ₱0.60. The stock is currently trading below this level at ₱0.54, which is 9.4% 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 ₱0.58. The stock is currently trading below this key long-term indicator at ₱0.54, which is 6.9% below the 200-day MA.