LAND Stock Price History - City & Land Developers, Incorporated

Advanced Filters
Best Day
₱0.630
August 27, 2025
Worst Day
₱0.570
July 29, 2025
Average Volume
502.5K
Daily Average
Most Traded
5.3M
August 27, 2025
Date Close High Low Volume Value Change Change %
Aug 27, 2025 ₱0.630 ₱0.800 ₱0.580 5,348,000 ₱3,801,810.00 +0.05 +8.62%
Aug 26, 2025 ₱0.580 ₱0.610 ₱0.580 83,000 ₱49,870.00 -0.02 -3.33%
Aug 22, 2025 ₱0.600 ₱0.610 ₱0.570 96,000 ₱54,960.00 -0.01 -1.64%
Aug 20, 2025 ₱0.610 ₱0.620 ₱0.610 1,000 ₱610.00 -0.01 -1.61%
Aug 19, 2025 ₱0.620 ₱0.620 ₱0.580 9,000 ₱5,300.00 0.00 0.00%
Aug 18, 2025 ₱0.620 ₱0.620 ₱0.600 399,000 ₱246,920.00 0.00 0.00%
Aug 15, 2025 ₱0.620 ₱0.620 ₱0.580 680,000 ₱421,280.00 +0.04 +6.90%
Aug 14, 2025 ₱0.580 ₱0.620 ₱0.580 32,000 ₱18,720.00 -0.02 -3.33%
Aug 13, 2025 ₱0.600 ₱0.620 ₱0.600 173,000 ₱106,510.00 0.00 0.00%
Aug 12, 2025 ₱0.600 ₱0.610 ₱0.580 17,000 ₱9,880.00 -0.01 -1.64%
Aug 11, 2025 ₱0.610 ₱0.610 ₱0.580 285,000 ₱172,450.00 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%
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