LAND Stock Price History - City & Land Developers, Incorporated

Advanced Filters
Best Day
₱0.660
August 28, 2025
Worst Day
₱0.560
September 12, 2025
Average Volume
462.8K
Daily Average
Most Traded
5.3M
August 27, 2025
Date Close High Low Volume Value Change Change %
Sep 16, 2025 ₱0.570 ₱0.580 ₱0.560 71,000 ₱40,080.00 -0.01 -1.72%
Sep 15, 2025 ₱0.580 ₱0.580 ₱0.560 17,000 ₱9,580.00 +0.02 +3.57%
Sep 12, 2025 ₱0.560 ₱0.580 ₱0.560 47,000 ₱26,360.00 -0.02 -3.45%
Sep 11, 2025 ₱0.580 ₱0.580 ₱0.570 3,000 ₱1,740.00 +0.01 +1.75%
Sep 10, 2025 ₱0.570 ₱0.590 ₱0.570 109,000 ₱62,680.00 0.00 0.00%
Sep 09, 2025 ₱0.570 ₱0.570 ₱0.560 49,000 ₱27,920.00 +0.01 +1.79%
Sep 08, 2025 ₱0.560 ₱0.570 ₱0.560 44,000 ₱24,670.00 -0.01 -1.75%
Sep 05, 2025 ₱0.570 ₱0.580 ₱0.560 134,000 ₱75,720.00 -0.01 -1.72%
Sep 04, 2025 ₱0.580 ₱0.580 ₱0.550 176,000 ₱98,710.00 +0.01 +1.75%
Sep 03, 2025 ₱0.570 ₱0.600 ₱0.570 193,000 ₱112,980.00 0.00 0.00%
Sep 02, 2025 ₱0.570 ₱0.580 ₱0.550 308,000 ₱172,660.00 -0.01 -1.72%
Sep 01, 2025 ₱0.580 ₱0.600 ₱0.570 449,000 ₱257,070.00 -0.02 -3.33%
Aug 29, 2025 ₱0.600 ₱0.660 ₱0.570 1,189,000 ₱702,450.00 -0.05 -9.09%
Aug 28, 2025 ₱0.660 ₱0.680 ₱0.640 531,000 ₱349,270.00 +0.03 +4.76%
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%
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