LAND Stock Price History - City & Land Developers, Incorporated

Advanced Filters
Best Day
₱0.610
July 07, 2025
Worst Day
₱0.580
July 14, 2025
Average Volume
65.3K
Daily Average
Most Traded
383.0K
June 27, 2025
Date Close High Low Volume Value Change Change %
Jul 14, 2025 ₱0.580 ₱0.580 ₱0.560 74,000 ₱42,310.00 -0.02 -3.33%
Jul 11, 2025 ₱0.600 ₱0.600 ₱0.570 52,000 ₱30,740.00 0.00 0.00%
Jul 10, 2025 ₱0.600 ₱0.600 ₱0.560 70,000 ₱40,190.00 +0.02 +3.45%
Jul 09, 2025 ₱0.580 ₱0.600 ₱0.580 68,000 ₱39,690.00 -0.02 -3.33%
Jul 08, 2025 ₱0.600 ₱0.610 ₱0.590 18,000 ₱10,650.00 -0.01 -1.64%
Jul 07, 2025 ₱0.610 ₱0.610 ₱0.590 76,000 ₱45,070.00 +0.01 +1.67%
Jul 04, 2025 ₱0.600 ₱0.610 ₱0.590 52,000 ₱31,200.00 0.00 0.00%
Jul 03, 2025 ₱0.600 ₱0.600 ₱0.600 12,000 ₱7,200.00 0.00 0.00%
Jul 02, 2025 ₱0.600 ₱0.610 ₱0.600 44,000 ₱26,440.00 -0.01 -1.64%
Jul 01, 2025 ₱0.610 ₱0.610 ₱0.580 11,000 ₱6,560.00 0.00 0.00%
Jun 30, 2025 ₱0.610 ₱0.610 ₱0.600 3,000 ₱1,830.00 +0.01 +1.67%
Jun 27, 2025 ₱0.600 ₱0.600 ₱0.590 383,000 ₱226,030.00 -0.01 -1.64%
Jun 26, 2025 ₱0.610 ₱0.610 ₱0.600 250,000 ₱152,500.00 +0.01 +1.67%
Jun 25, 2025 ₱0.600 ₱0.610 ₱0.590 25,000 ₱15,220.00 -0.01 -1.64%
Jun 24, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jun 23, 2025 ₱0.610 ₱0.610 ₱0.610 0 ₱0.00 0.00 0.00%
Jun 20, 2025 ₱0.610 ₱0.610 ₱0.600 5,000 ₱3,050.00 +0.01 +1.67%
Jun 19, 2025 ₱0.600 ₱0.610 ₱0.590 62,000 ₱37,290.00 +0.01 +1.69%
Jun 18, 2025 ₱0.590 ₱0.600 ₱0.590 54,000 ₱32,200.00 0.00 0.00%
Jun 17, 2025 ₱0.590 ₱0.590 ₱0.590 9,000 ₱5,310.00 0.00 0.00%
Jun 16, 2025 ₱0.590 ₱0.590 ₱0.570 104,000 ₱60,470.00 +0.02 +3.51%
Advanced Filters

Narrow down the LAND 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