LAND Stock Price History - City & Land Developers, Incorporated

Advanced Filters
Best Day
₱0.630
August 04, 2025
Worst Day
₱0.570
July 29, 2025
Average Volume
208.5K
Daily Average
Most Traded
944.0K
July 31, 2025
Date Close High Low Volume Value Change Change %
Aug 11, 2025 ₱0.610 ₱0.610 ₱0.580 277,000 ₱167,680.00 0.00 0.00%
Aug 08, 2025 ₱0.610 ₱0.610 ₱0.600 53,000 ₱32,090.00 +0.01 +1.67%
Aug 07, 2025 ₱0.600 ₱0.600 ₱0.570 36,000 ₱21,310.00 0.00 0.00%
Aug 06, 2025 ₱0.600 ₱0.620 ₱0.580 4,000 ₱2,400.00 0.00 0.00%
Aug 05, 2025 ₱0.600 ₱0.630 ₱0.570 225,000 ₱130,250.00 -0.03 -4.76%
Aug 04, 2025 ₱0.630 ₱0.640 ₱0.590 796,000 ₱497,330.00 0.00 0.00%
Aug 01, 2025 ₱0.630 ₱0.630 ₱0.610 571,000 ₱357,160.00 0.00 0.00%
Jul 31, 2025 ₱0.630 ₱0.630 ₱0.590 944,000 ₱578,970.00 +0.03 +5.00%
Jul 30, 2025 ₱0.600 ₱0.610 ₱0.570 759,000 ₱457,500.00 +0.03 +5.26%
Jul 29, 2025 ₱0.570 ₱0.590 ₱0.570 11,000 ₱6,370.00 -0.02 -3.39%
Jul 28, 2025 ₱0.590 ₱0.590 ₱0.560 31,000 ₱17,460.00 0.00 0.00%
Jul 25, 2025 ₱0.590 ₱0.590 ₱0.560 32,000 ₱18,450.00 +0.01 +1.72%
Jul 24, 2025 ₱0.580 ₱0.580 ₱0.560 122,000 ₱67,640.00 0.00 0.00%
Jul 23, 2025 ₱0.580 ₱0.600 ₱0.580 21,000 ₱12,200.00 0.00 0.00%
Jul 22, 2025 ₱0.580 ₱0.580 ₱0.570 34,000 ₱19,420.00 +0.01 +1.75%
Jul 21, 2025 ₱0.570 ₱0.580 ₱0.560 313,000 ₱175,920.00 -0.01 -1.72%
Jul 18, 2025 ₱0.580 ₱0.580 ₱0.580 11,000 ₱6,380.00 0.00 0.00%
Jul 17, 2025 ₱0.580 ₱0.600 ₱0.570 87,000 ₱49,710.00 -0.02 -3.33%
Jul 16, 2025 ₱0.600 ₱0.600 ₱0.570 5,000 ₱2,910.00 +0.02 +3.45%
Jul 15, 2025 ₱0.580 ₱0.580 ₱0.570 128,000 ₱73,180.00 0.00 0.00%
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%
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