LAND Stock Price History - City & Land Developers, Incorporated
Best Day (1Y)
₱0.690
January 14, 2025
Worst Day (1Y)
₱0.510
November 18, 2025
Average Volume (1Y)
105K
Daily Average
Most Traded (1Y)
5.35M
August 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.530 | ₱0.530 | ₱0.530 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 30K shares | ₱16K | +₱0.01 | +1.92% |
| Nov 24, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 29K shares | ₱15K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 329K shares | ₱174K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 8K shares | ₱4K | +₱0.01 | +1.96% |
| Nov 18, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 168K shares | ₱84K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 10K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 124K shares | ₱63K | -₱0.01 | -1.92% |
| Nov 13, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 1K shares | ₱520 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 26K shares | ₱13K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 18K shares | ₱9K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 7K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 13K shares | ₱7K | -₱0.01 | -1.89% |
| Nov 04, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 57K shares | ₱30K | +₱0.02 | +3.92% |
| Nov 03, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 87K shares | ₱44K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.510 | ₱0.520 | ₱0.510 | 111K shares | ₱57K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 84K shares | ₱43K | -₱0.02 | -3.77% |
| Oct 28, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 3K shares | ₱2K | +₱0.01 | +1.92% |
| Oct 27, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 59K shares | ₱31K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 17K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 38K shares | ₱20K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱0.520 | ₱0.520 | ₱0.520 | 21K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 54K shares | ₱28K | -₱0.01 | -1.89% |
| Oct 17, 2025 | ₱0.530 | ₱0.530 | ₱0.520 | 20K shares | ₱11K | +₱0.01 | +1.92% |
| Oct 16, 2025 | ₱0.520 | ₱0.550 | ₱0.520 | 79K shares | ₱41K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 145K shares | ₱76K | -₱0.02 | -3.70% |
| Oct 14, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 31K shares | ₱17K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.540 | ₱0.540 | ₱0.540 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 82K shares | ₱44K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.540 | ₱0.550 | ₱0.540 | 65K shares | ₱35K | -₱0.01 | -1.82% |
| Oct 07, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 19K shares | ₱10K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.550 | ₱0.550 | ₱0.550 | 45K shares | ₱25K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 61K shares | ₱34K | -₱0.01 | -1.79% |
| Oct 02, 2025 | ₱0.560 | ₱0.560 | ₱0.550 | 70K shares | ₱39K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 73K shares | ₱40K | -₱0.01 | -1.75% |
| Sep 30, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 9K shares | ₱5K | +₱0.01 | +1.79% |
| Sep 29, 2025 | ₱0.560 | ₱0.560 | ₱0.560 | 15K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 136K shares | ₱75K | -₱0.01 | -1.75% |
| Sep 25, 2025 | ₱0.570 | ₱0.570 | ₱0.570 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.570 | ₱0.570 | ₱0.570 | 12K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 74K shares | ₱42K | -₱0.01 | -1.72% |
| Sep 22, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 27K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 99K shares | ₱56K | +₱0.02 | +3.57% |
| Sep 18, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 62K shares | ₱35K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 47K shares | ₱26K | -₱0.01 | -1.75% |
| Sep 16, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 71K shares | ₱40K | -₱0.01 | -1.72% |
| Sep 15, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 17K shares | ₱10K | +₱0.02 | +3.57% |
| Sep 12, 2025 | ₱0.560 | ₱0.580 | ₱0.560 | 47K shares | ₱26K | -₱0.02 | -3.45% |
| Sep 11, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 3K shares | ₱2K | +₱0.01 | +1.75% |
| Sep 10, 2025 | ₱0.570 | ₱0.590 | ₱0.570 | 109K shares | ₱63K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.570 | ₱0.570 | ₱0.560 | 49K shares | ₱28K | +₱0.01 | +1.79% |
| Sep 08, 2025 | ₱0.560 | ₱0.570 | ₱0.560 | 44K shares | ₱25K | -₱0.01 | -1.75% |
| Sep 05, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 134K shares | ₱76K | -₱0.01 | -1.72% |
| Sep 04, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 176K shares | ₱99K | +₱0.01 | +1.75% |
| Sep 03, 2025 | ₱0.570 | ₱0.600 | ₱0.570 | 193K shares | ₱113K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.570 | ₱0.580 | ₱0.550 | 308K shares | ₱173K | -₱0.01 | -1.72% |
| Sep 01, 2025 | ₱0.580 | ₱0.600 | ₱0.570 | 449K shares | ₱257K | -₱0.02 | -3.33% |
| Aug 29, 2025 | ₱0.600 | ₱0.660 | ₱0.570 | 1.19M shares | ₱702K | -₱0.05 | -9.09% |
| Aug 28, 2025 | ₱0.660 | ₱0.680 | ₱0.640 | 531K shares | ₱349K | +₱0.03 | +4.76% |
| Aug 27, 2025 | ₱0.630 | ₱0.800 | ₱0.580 | 5.35M shares | ₱3.80 Million | +₱0.05 | +8.62% |
| Aug 26, 2025 | ₱0.580 | ₱0.610 | ₱0.580 | 83K shares | ₱50K | -₱0.02 | -3.33% |
| Aug 22, 2025 | ₱0.600 | ₱0.610 | ₱0.570 | 96K shares | ₱55K | -₱0.01 | -1.64% |
| Aug 20, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 1K shares | ₱610 | -₱0.01 | -1.61% |
| Aug 19, 2025 | ₱0.620 | ₱0.620 | ₱0.580 | 9K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 399K shares | ₱247K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.620 | ₱0.620 | ₱0.580 | 680K shares | ₱421K | +₱0.04 | +6.90% |
| Aug 14, 2025 | ₱0.580 | ₱0.620 | ₱0.580 | 32K shares | ₱19K | -₱0.02 | -3.33% |
| Aug 13, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 173K shares | ₱107K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.600 | ₱0.610 | ₱0.580 | 17K shares | ₱10K | -₱0.01 | -1.64% |
| Aug 11, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 285K shares | ₱172K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 53K shares | ₱32K | +₱0.01 | +1.67% |
| Aug 07, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 36K shares | ₱21K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.600 | ₱0.620 | ₱0.580 | 4K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.600 | ₱0.630 | ₱0.570 | 225K shares | ₱130K | -₱0.03 | -4.76% |
| Aug 04, 2025 | ₱0.630 | ₱0.640 | ₱0.590 | 796K shares | ₱497K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 571K shares | ₱357K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.630 | ₱0.630 | ₱0.590 | 944K shares | ₱579K | +₱0.03 | +5.00% |
| Jul 30, 2025 | ₱0.600 | ₱0.610 | ₱0.570 | 759K shares | ₱458K | +₱0.03 | +5.26% |
| Jul 29, 2025 | ₱0.570 | ₱0.590 | ₱0.570 | 11K shares | ₱6K | -₱0.02 | -3.39% |
| Jul 28, 2025 | ₱0.590 | ₱0.590 | ₱0.560 | 31K shares | ₱17K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.590 | ₱0.590 | ₱0.560 | 32K shares | ₱18K | +₱0.01 | +1.72% |
| Jul 24, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 122K shares | ₱68K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 21K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 34K shares | ₱19K | +₱0.01 | +1.75% |
| Jul 21, 2025 | ₱0.570 | ₱0.580 | ₱0.560 | 313K shares | ₱176K | -₱0.01 | -1.72% |
| Jul 18, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 11K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.580 | ₱0.600 | ₱0.570 | 87K shares | ₱50K | -₱0.02 | -3.33% |
| Jul 16, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 5K shares | ₱3K | +₱0.02 | +3.45% |
| Jul 15, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 128K shares | ₱73K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 74K shares | ₱42K | -₱0.02 | -3.33% |
| Jul 11, 2025 | ₱0.600 | ₱0.600 | ₱0.570 | 52K shares | ₱31K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.600 | ₱0.600 | ₱0.560 | 70K shares | ₱40K | +₱0.02 | +3.45% |
| Jul 09, 2025 | ₱0.580 | ₱0.600 | ₱0.580 | 68K shares | ₱40K | -₱0.02 | -3.33% |
| Jul 08, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 18K shares | ₱11K | -₱0.01 | -1.64% |
| Jul 07, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 76K shares | ₱45K | +₱0.01 | +1.67% |
| Jul 04, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 52K shares | ₱31K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.600 | ₱0.600 | ₱0.600 | 12K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 44K shares | ₱26K | -₱0.01 | -1.64% |
| Jul 01, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 11K shares | ₱7K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 3K shares | ₱2K | +₱0.01 | +1.67% |
| Jun 27, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 383K shares | ₱226K | -₱0.01 | -1.64% |
| Jun 26, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 250K shares | ₱153K | +₱0.01 | +1.67% |
| Jun 25, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 25K shares | ₱15K | -₱0.01 | -1.64% |
| Jun 24, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 5K shares | ₱3K | +₱0.01 | +1.67% |
| Jun 19, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 62K shares | ₱37K | +₱0.01 | +1.69% |
| Jun 18, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 54K shares | ₱32K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 9K shares | ₱5K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 104K shares | ₱60K | +₱0.02 | +3.51% |
| Jun 13, 2025 | ₱0.570 | ₱0.580 | ₱0.570 | 50K shares | ₱29K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.570 | ₱0.610 | ₱0.540 | 224K shares | ₱127K | -₱0.04 | -6.56% |
| Jun 10, 2025 | ₱0.610 | ₱0.620 | ₱0.610 | 5K shares | ₱3K | -₱0.01 | -1.61% |
| Jun 09, 2025 | ₱0.620 | ₱0.620 | ₱0.500 | 150K shares | ₱86K | +₱0.01 | +1.64% |
| Jun 05, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 10K shares | ₱6K | +₱0.01 | +1.67% |
| Jun 04, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 145K shares | ₱86K | -₱0.03 | -4.76% |
| Jun 03, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 33K shares | ₱20K | +₱0.02 | +3.28% |
| Jun 02, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 27K shares | ₱16K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 90K shares | ₱54K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱0.610 | ₱0.620 | ₱0.600 | 22K shares | ₱13K | -₱0.01 | -1.61% |
| May 27, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 12K shares | ₱7K | -₱0.01 | -1.59% |
| May 26, 2025 | ₱0.630 | ₱0.640 | ₱0.580 | 72K shares | ₱45K | -₱0.01 | -1.56% |
| May 23, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 220K shares | ₱140K | +₱0.01 | +1.59% |
| May 22, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 129K shares | ₱81K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.630 | ₱0.640 | ₱0.610 | 51K shares | ₱32K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 301K shares | ₱189K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 17K shares | ₱11K | -₱0.01 | -1.56% |
| May 16, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 86K shares | ₱53K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 19K shares | ₱12K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 146K shares | ₱93K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 1K shares | ₱640 | +₱0.03 | +4.92% |
| May 06, 2025 | ₱0.610 | ₱0.640 | ₱0.610 | 73K shares | ₱45K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 10K shares | ₱6K | -₱0.02 | -3.17% |
| May 02, 2025 | ₱0.630 | ₱0.640 | ₱0.630 | 309K shares | ₱195K | -₱0.01 | -1.56% |
| Apr 30, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 20K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 11K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.640 | ₱0.640 | ₱0.630 | 21K shares | ₱13K | +₱0.01 | +1.59% |
| Apr 24, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 15K shares | ₱9K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 467K shares | ₱294K | +₱0.01 | +1.61% |
| Apr 22, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 11K shares | ₱7K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 35K shares | ₱22K | +₱0.01 | +1.64% |
| Apr 15, 2025 | ₱0.610 | ₱0.610 | ₱0.590 | 34K shares | ₱20K | +₱0.01 | +1.67% |
| Apr 14, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 18K shares | ₱11K | +₱0.01 | +1.69% |
| Apr 11, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 11K shares | ₱6K | -₱0.02 | -3.28% |
| Apr 10, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 100K shares | ₱58K | +₱0.02 | +3.39% |
| Apr 07, 2025 | ₱0.590 | ₱0.620 | ₱0.580 | 11K shares | ₱6K | -₱0.03 | -4.84% |
| Apr 04, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 70K shares | ₱43K | +₱0.02 | +3.33% |
| Apr 02, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 92K shares | ₱54K | +₱0.01 | +1.69% |
| Mar 31, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 10K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱0.590 | ₱0.590 | ₱0.590 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.590 | ₱0.600 | ₱0.590 | 18K shares | ₱11K | -₱0.01 | -1.67% |
| Mar 26, 2025 | ₱0.600 | ₱0.610 | ₱0.600 | 14K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.600 | ₱0.600 | ₱0.590 | 25K shares | ₱15K | +₱0.01 | +1.69% |
| Mar 24, 2025 | ₱0.590 | ₱0.610 | ₱0.590 | 86K shares | ₱51K | -₱0.02 | -3.28% |
| Mar 21, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 120K shares | ₱73K | +₱0.01 | +1.67% |
| Mar 20, 2025 | ₱0.600 | ₱0.640 | ₱0.600 | 524K shares | ₱316K | -₱0.01 | -1.64% |
| Mar 19, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 56K shares | ₱34K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 28K shares | ₱17K | -₱0.01 | -1.61% |
| Mar 17, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 56K shares | ₱35K | +₱0.01 | +1.64% |
| Mar 14, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 210K shares | ₱128K | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 145K shares | ₱89K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 19K shares | ₱12K | -₱0.02 | -3.17% |
| Mar 11, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 17K shares | ₱11K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 312K shares | ₱195K | +₱0.01 | +1.61% |
| Mar 07, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 244K shares | ₱151K | -₱0.01 | -1.59% |
| Mar 06, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 65K shares | ₱41K | -₱0.02 | -3.08% |
| Mar 05, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 92K shares | ₱58K | +₱0.01 | +1.56% |
| Mar 04, 2025 | ₱0.640 | ₱0.650 | ₱0.630 | 365K shares | ₱233K | -₱0.01 | -1.54% |
| Mar 03, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 21K shares | ₱14K | -₱0.01 | -1.52% |
| Feb 28, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 8K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 11K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 15K shares | ₱10K | -₱0.02 | -2.94% |
| Feb 21, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.680 | ₱0.690 | ₱0.680 | 42K shares | ₱29K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 20K shares | ₱14K | +₱0.03 | +4.62% |
| Feb 18, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 1K shares | ₱650 | -₱0.01 | -1.52% |
| Feb 17, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 20K shares | ₱13K | -₱0.02 | -2.94% |
| Feb 14, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 4K shares | ₱3K | +₱0.03 | +4.62% |
| Feb 13, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 14K shares | ₱9K | -₱0.03 | -4.41% |
| Feb 10, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 7K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 131K shares | ₱87K | +₱0.03 | +4.62% |
| Feb 06, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 26K shares | ₱17K | -₱0.01 | -1.52% |
| Feb 05, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 41K shares | ₱27K | +₱0.01 | +1.54% |
| Feb 04, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 14K shares | ₱9K | -₱0.01 | -1.52% |
| Feb 03, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 14K shares | ₱9K | -₱0.02 | -2.94% |
| Jan 31, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 1K shares | ₱680 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 5K shares | ₱3K | +₱0.02 | +3.03% |
| Jan 28, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 10K shares | ₱7K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 10K shares | ₱7K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 61K shares | ₱40K | -₱0.01 | -1.49% |
| Jan 22, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 10K shares | ₱7K | +₱0.01 | +1.52% |
| Jan 21, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 12K shares | ₱8K | -₱0.02 | -2.94% |
| Jan 20, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 20K shares | ₱14K | +₱0.01 | +1.49% |
| Jan 17, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 26K shares | ₱18K | +₱0.02 | +3.08% |
| Jan 16, 2025 | ₱0.650 | ₱0.670 | ₱0.650 | 326K shares | ₱212K | -₱0.01 | -1.52% |
| Jan 15, 2025 | ₱0.660 | ₱0.690 | ₱0.660 | 31K shares | ₱21K | -₱0.03 | -4.35% |
| Jan 14, 2025 | ₱0.690 | ₱0.690 | ₱0.680 | 3K shares | ₱2K | +₱0.01 | +1.47% |
| Jan 13, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 1K shares | ₱680 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.680 | ₱0.690 | ₱0.660 | 14K shares | ₱9K | -₱0.01 | -1.45% |
| Jan 09, 2025 | ₱0.690 | ₱0.690 | ₱0.660 | 17K shares | ₱12K | +₱0.01 | +1.47% |
| Jan 08, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 10K shares | ₱7K | +₱0.01 | +1.49% |
| Jan 07, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 59K shares | ₱40K | -₱0.02 | -2.90% |
| Jan 06, 2025 | ₱0.690 | ₱0.690 | ₱0.650 | 17K shares | ₱12K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 15K shares | ₱10K | +₱0.01 | +1.47% |
| Jan 02, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.680 | ₱0.690 | ₱0.670 | 44K shares | ₱30K | -₱0.01 | -1.45% |
| Dec 26, 2024 | ₱0.690 | ₱0.690 | ₱0.670 | 9K shares | ₱6K | +₱0.02 | +2.99% |
| Dec 23, 2024 | ₱0.670 | ₱0.670 | ₱0.670 | 104K shares | ₱70K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.670 | ₱0.690 | ₱0.670 | 5K shares | ₱3K | -₱0.02 | -2.90% |
| Dec 19, 2024 | ₱0.690 | ₱0.700 | ₱0.690 | 61K shares | ₱42K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.690 | ₱0.690 | ₱0.680 | 8K shares | ₱6K | +₱0.01 | +1.47% |
| Dec 17, 2024 | ₱0.680 | ₱0.680 | ₱0.650 | 50K shares | ₱33K | +₱0.02 | +3.03% |
| Dec 16, 2024 | ₱0.660 | ₱0.670 | ₱0.660 | 1K shares | ₱660 | -₱0.01 | -1.49% |
| Dec 13, 2024 | ₱0.670 | ₱0.670 | ₱0.670 | 139K shares | ₱93K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.670 | ₱0.700 | ₱0.670 | 13K shares | ₱9K | -₱0.02 | -2.90% |
| Dec 11, 2024 | ₱0.690 | ₱0.690 | ₱0.670 | 5K shares | ₱3K | +₱0.01 | +1.47% |
| Dec 10, 2024 | ₱0.680 | ₱0.680 | ₱0.680 | 52K shares | ₱35K | -₱0.01 | -1.45% |
| Dec 09, 2024 | ₱0.690 | ₱0.690 | ₱0.670 | 55K shares | ₱38K | +₱0.02 | +2.99% |
| Dec 06, 2024 | ₱0.670 | ₱0.670 | ₱0.670 | 26K shares | ₱17K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.670 | ₱0.670 | ₱0.670 | 34K shares | ₱23K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.670 | ₱0.690 | ₱0.670 | 1K shares | ₱670 | -₱0.02 | -2.90% |
| Dec 03, 2024 | ₱0.690 | ₱0.690 | ₱0.660 | 8K shares | ₱5K | +₱0.03 | +4.55% |
| Dec 02, 2024 | ₱0.660 | ₱0.660 | ₱0.660 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.660 | ₱0.700 | ₱0.660 | 29K shares | ₱20K | -₱0.03 | -4.35% |
| Nov 28, 2024 | ₱0.690 | ₱0.690 | ₱0.690 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the LAND 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 LAND sits within its recent range.
Price & Volume Charts
Visual representation of LAND historical performance for the selected period
Historical Price Chart
The chart displays LAND 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 LAND price history for the selected period
Nov
2025
November 18, 2025
Lowest Price
₱0.510
Lowest price of ₱0.510 recorded, marking the period's minimum valuation
Aug
2025
August 29, 2025
Biggest Daily Loss
₱0.600
(-9.09%)
Single-day loss of -9.09% with ₱0.05 price decrease, the largest percentage drop in this period, with 1.19M shares traded during the decline
Aug
2025
August 27, 2025
Biggest Daily Gain
₱0.630
(+8.62%)
Single-day gain of 8.62% with ₱0.05 price increase, the largest percentage rise in this period, with 5.35M shares changing hands
Aug
2025
August 27, 2025
Highest Trading Volume
₱0.630
5.35M Shares (₱3.37M total value)
Most actively traded day with 5.35M shares (₱3.37M total value) at ₱0.630 per share, indicating peak investor activity
Jan
2025
January 14, 2025
Highest Price
₱0.690
Peak price of ₱0.690 reached during this period, representing the stock's maximum value, with 3K shares traded and +1.47% price movement on that day
Historical Insights
Statistical analysis of LAND price movements for the selected period
Long-Term Trend (MA200)
Bearish
LAND is trading 10.67% below the 200-day Moving Average (₱0.590). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
LAND showed moderate volatility with a standard deviation of 2.19% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, LAND recorded 63 positive days, 73 negative days, and 108 unchanged days, resulting in a win rate of 25.8% for the period.
Average Daily Change
-0.08%
The stock demonstrated an average daily change of -0.08%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.18
The trading range spread for LAND was ₱0.18, 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 LAND by sector and industry.
Historical Price Data FAQs
Common questions about LAND stock price history page
What is the LAND stock price history page?
The LAND stock price history page provides comprehensive historical trading data for City & Land Developers, Incorporated, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is LAND's 52-week trading range?
LAND has traded between ₱0.51 and ₱0.69 over the past 52 weeks for City & Land Developers, Incorporated, representing a price range of 35.3%. Currently trading at ₱0.53, the stock is 3.9% above its 52-week low and 23.2% below its 52-week high.
How has LAND performed year-to-date (YTD)?
Year-to-date in 2025, LAND has declined 22.1% from ₱0.68 to ₱0.53 for City & Land Developers, Incorporated. The stock reached a YTD high of ₱0.69 and a low of ₱0.51.
What is LAND's 50-day moving average (MA50)?
The 50-day moving average for City & Land Developers, Incorporated (LAND) is ₱0.53. The stock is currently trading below this level at ₱0.53, which is 0.8% below the 50-day MA.
What is LAND's 200-day moving average (MA200)?
The 200-day moving average for City & Land Developers, Incorporated (LAND) is ₱0.59. The stock is currently trading below this key long-term indicator at ₱0.53, which is 10.7% below the 200-day MA.