LAND Stock Price History - City & Land Developers, Incorporated

Advanced Filters
Best Day
₱0.580
September 22, 2025
Worst Day
₱0.540
October 10, 2025
Average Volume
47.0K
Daily Average
Most Traded
136.0K
September 26, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.540 ₱0.540 ₱0.540 0 ₱0.00 0.00 0.00%
Oct 09, 2025 ₱0.540 ₱0.550 ₱0.540 82,000 ₱44,480.00 0.00 0.00%
Oct 08, 2025 ₱0.540 ₱0.550 ₱0.540 65,000 ₱35,160.00 -0.01 -1.82%
Oct 07, 2025 ₱0.550 ₱0.550 ₱0.550 19,000 ₱10,450.00 0.00 0.00%
Oct 06, 2025 ₱0.550 ₱0.550 ₱0.550 45,000 ₱24,750.00 0.00 0.00%
Oct 03, 2025 ₱0.550 ₱0.560 ₱0.540 61,000 ₱33,800.00 -0.01 -1.79%
Oct 02, 2025 ₱0.560 ₱0.560 ₱0.550 70,000 ₱38,540.00 0.00 0.00%
Oct 01, 2025 ₱0.560 ₱0.570 ₱0.550 73,000 ₱40,180.00 -0.01 -1.75%
Sep 30, 2025 ₱0.570 ₱0.570 ₱0.560 9,000 ₱5,130.00 +0.01 +1.79%
Sep 29, 2025 ₱0.560 ₱0.560 ₱0.560 15,000 ₱8,400.00 0.00 0.00%
Sep 26, 2025 ₱0.560 ₱0.570 ₱0.550 136,000 ₱75,410.00 -0.01 -1.75%
Sep 25, 2025 ₱0.570 ₱0.570 ₱0.570 0 ₱0.00 0.00 0.00%
Sep 24, 2025 ₱0.570 ₱0.570 ₱0.570 12,000 ₱6,840.00 0.00 0.00%
Sep 23, 2025 ₱0.570 ₱0.580 ₱0.560 74,000 ₱41,880.00 -0.01 -1.72%
Sep 22, 2025 ₱0.580 ₱0.580 ₱0.560 27,000 ₱15,640.00 0.00 0.00%
Sep 19, 2025 ₱0.580 ₱0.580 ₱0.560 99,000 ₱56,440.00 +0.02 +3.57%
Sep 18, 2025 ₱0.560 ₱0.570 ₱0.560 62,000 ₱34,730.00 0.00 0.00%
Sep 17, 2025 ₱0.560 ₱0.570 ₱0.560 47,000 ₱26,400.00 -0.01 -1.75%
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%
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