AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.440
-0.020 (-1.37%)
Last updated: Jan 20, 2026, 11:45 AM PST
PSE:ALLHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -2.67% | 1,123,000 |
| Jan 15, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 496,000 |
| Jan 14, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 2,111,000 |
| Jan 13, 2026 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | 2.74% | 1,424,000 |
| Jan 12, 2026 | 1.38 | 1.46 | 1.36 | 1.46 | 1.46 | 6.57% | 2,204,000 |
| Jan 9, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 426,000 |
| Jan 8, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 606,000 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 217,000 |
| Jan 6, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 144,000 |
| Jan 5, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 104,000 |
| Jan 2, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 96,000 |
| Dec 29, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 4,146,000 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 106,000 |
| Dec 23, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 174,000 |
| Dec 22, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | - | 62,000 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 20,000 |
| Dec 18, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 26,000 |
| Dec 17, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 164,000 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -2.22% | 118,000 |
| Dec 15, 2025 | 1.32 | 1.39 | 1.29 | 1.35 | 1.35 | 4.65% | 837,000 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 90,000 |
| Dec 11, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 248,000 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 132,000 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 194,000 |
| Dec 5, 2025 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 191,000 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 165,000 |
| Dec 3, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 80,000 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 97,000 |
| Dec 1, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 71,000 |
| Nov 28, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | 164,000 |
| Nov 27, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 54,000 |
| Nov 26, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 497,000 |
| Nov 25, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 176,000 |
| Nov 24, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 365,000 |
| Nov 21, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 18,000 |
| Nov 20, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 60,000 |
| Nov 19, 2025 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | 1.56% | 159,000 |
| Nov 18, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | - | 11,000 |
| Nov 17, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 279,000 |
| Nov 14, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 311,000 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 162,000 |
| Nov 12, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 51,000 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 71,000 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 19,000 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 304,000 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 20,000 |
| Nov 5, 2025 | 1.34 | 1.40 | 1.30 | 1.33 | 1.33 | -0.75% | 296,000 |
| Nov 4, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 96,000 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 419,000 |
| Oct 30, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 37,000 |