CDC Stock Price History - Cityland Development Corporation

Advanced Filters
Best Day
₱0.620
July 28, 2025
Worst Day
₱0.580
August 26, 2025
Average Volume
305.5K
Daily Average
Most Traded
3.7M
August 27, 2025
Date Close High Low Volume Value Change Change %
Aug 27, 2025 ₱0.600 ₱0.670 ₱0.580 3,706,000 ₱2,332,050.00 +0.02 +3.45%
Aug 26, 2025 ₱0.580 ₱0.590 ₱0.580 95,000 ₱55,090.00 0.00 0.00%
Aug 22, 2025 ₱0.580 ₱0.590 ₱0.570 33,000 ₱19,140.00 -0.01 -1.69%
Aug 20, 2025 ₱0.590 ₱0.590 ₱0.570 77,000 ₱44,290.00 +0.01 +1.72%
Aug 19, 2025 ₱0.580 ₱0.590 ₱0.580 50,000 ₱29,070.00 -0.01 -1.69%
Aug 18, 2025 ₱0.590 ₱0.600 ₱0.580 99,000 ₱57,590.00 -0.01 -1.67%
Aug 15, 2025 ₱0.600 ₱0.600 ₱0.600 211,000 ₱126,600.00 0.00 0.00%
Aug 14, 2025 ₱0.600 ₱0.600 ₱0.580 36,000 ₱21,020.00 0.00 0.00%
Aug 13, 2025 ₱0.600 ₱0.600 ₱0.570 90,000 ₱52,950.00 +0.02 +3.45%
Aug 12, 2025 ₱0.580 ₱0.600 ₱0.580 150,000 ₱87,100.00 0.00 0.00%
Aug 11, 2025 ₱0.580 ₱0.590 ₱0.580 378,000 ₱219,480.00 -0.01 -1.69%
Aug 08, 2025 ₱0.590 ₱0.600 ₱0.580 189,000 ₱111,450.00 0.00 0.00%
Aug 07, 2025 ₱0.590 ₱0.600 ₱0.590 102,000 ₱60,180.00 -0.01 -1.67%
Aug 06, 2025 ₱0.600 ₱0.600 ₱0.600 0 ₱0.00 0.00 0.00%
Aug 05, 2025 ₱0.600 ₱0.600 ₱0.600 18,000 ₱10,800.00 0.00 0.00%
Aug 04, 2025 ₱0.600 ₱0.610 ₱0.600 6,000 ₱3,600.00 -0.01 -1.64%
Aug 01, 2025 ₱0.610 ₱0.610 ₱0.580 97,000 ₱56,350.00 +0.02 +3.39%
Jul 31, 2025 ₱0.590 ₱0.590 ₱0.580 67,000 ₱39,080.00 0.00 0.00%
Jul 30, 2025 ₱0.590 ₱0.600 ₱0.590 558,000 ₱329,220.00 -0.01 -1.67%
Jul 29, 2025 ₱0.600 ₱0.600 ₱0.590 433,000 ₱255,490.00 -0.02 -3.23%
Jul 28, 2025 ₱0.620 ₱0.620 ₱0.600 20,000 ₱12,000.00 0.00 0.00%
Advanced Filters

Narrow down the CDC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks