AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.410
-0.010 (-0.70%)
At close: Sep 19, 2025
PSE:ALLHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 227,000 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 157,000 |
| Sep 17, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 113,000 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 55,000 |
| Sep 15, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 41,000 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -3.50% | 669,000 |
| Sep 11, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 278,000 |
| Sep 10, 2025 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 528,000 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | - | 395,000 |
| Sep 8, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 506,000 |
| Sep 5, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 233,000 |
| Sep 4, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 307,000 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 129,000 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 131,000 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | - | 262,000 |
| Aug 29, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 421,000 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | - | 68,000 |
| Aug 27, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 52,000 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 1,654,000 |
| Aug 22, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 259,000 |
| Aug 20, 2025 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -0.68% | 109,000 |
| Aug 19, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 321,000 |
| Aug 18, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 317,000 |
| Aug 15, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 165,000 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 257,000 |
| Aug 13, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | - | 428,000 |
| Aug 12, 2025 | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -3.95% | 475,000 |
| Aug 11, 2025 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 260,000 |
| Aug 8, 2025 | 1.53 | 1.54 | 1.46 | 1.53 | 1.53 | - | 320,000 |
| Aug 7, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 1,172,000 |
| Aug 6, 2025 | 1.47 | 1.57 | 1.44 | 1.51 | 1.51 | 2.72% | 1,699,000 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 115,000 |
| Aug 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 93,000 |
| Aug 1, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | - | 163,000 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 117,000 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | - | 276,000 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 226,000 |
| Jul 28, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 213,000 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 387,000 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 222,000 |
| Jul 23, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 1.36% | 579,000 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 2.80% | 77,000 |
| Jul 21, 2025 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | - | 1,758,000 |
| Jul 18, 2025 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 84,000 |
| Jul 17, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 403,000 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 193,000 |
| Jul 15, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | - | 736,000 |
| Jul 14, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 1,410,000 |
| Jul 11, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.38% | 87,000 |
| Jul 10, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 800,000 |