AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.530
+0.020 (1.32%)
At close: Aug 7, 2025, 2:45 PM PST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | - | 1.32% | 1,172,000 |
| Aug 6, 2025 | 1.47 | 1.57 | 1.44 | 1.51 | - | 2.72% | 1,699,000 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | - | 1.38% | 115,000 |
| Aug 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | - | - | 93,000 |
| Aug 1, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | - | - | 163,000 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | - | -0.68% | 117,000 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | - | - | 276,000 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | - | -1.35% | 226,000 |
| Jul 28, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | - | - | 213,000 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | - | 0.68% | 387,000 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | - | -1.34% | 222,000 |
| Jul 23, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | - | 1.36% | 579,000 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | - | 2.80% | 77,000 |
| Jul 21, 2025 | 1.45 | 1.50 | 1.43 | 1.43 | - | - | 1,758,000 |
| Jul 18, 2025 | 1.41 | 1.46 | 1.41 | 1.43 | - | -1.38% | 84,000 |
| Jul 17, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | - | 1.40% | 403,000 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | - | - | 193,000 |
| Jul 15, 2025 | 1.45 | 1.46 | 1.42 | 1.43 | - | - | 736,000 |
| Jul 14, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | - | -2.72% | 1,410,000 |
| Jul 11, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | - | 1.38% | 87,000 |
| Jul 10, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | - | -2.68% | 800,000 |
| Jul 9, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | - | 1.36% | 378,000 |
| Jul 8, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | - | -1.34% | 458,000 |
| Jul 7, 2025 | 1.50 | 1.51 | 1.47 | 1.49 | - | 0.68% | 712,000 |
| Jul 4, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | - | -1.33% | 366,000 |
| Jul 3, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | - | - | 370,000 |
| Jul 2, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | - | 2.04% | 809,000 |
| Jul 1, 2025 | 1.46 | 1.51 | 1.44 | 1.47 | - | 3.52% | 1,486,000 |
| Jun 30, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | - | - | 923,000 |
| Jun 27, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | - | 2.90% | 843,000 |
| Jun 26, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | - | -2.82% | 594,000 |
| Jun 25, 2025 | 1.43 | 1.43 | 1.35 | 1.42 | - | 1.43% | 534,000 |
| Jun 24, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | - | -1.41% | 117,000 |
| Jun 23, 2025 | 1.42 | 1.45 | 1.38 | 1.42 | - | 0.71% | 602,000 |
| Jun 20, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | - | - | 458,000 |
| Jun 19, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | - | -0.70% | 721,000 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | - | 1.43% | 181,000 |
| Jun 17, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | - | -3.45% | 1,123,000 |
| Jun 16, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | - | -1.36% | 758,000 |
| Jun 13, 2025 | 1.48 | 1.48 | 1.43 | 1.47 | - | 1.38% | 488,000 |
| Jun 11, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | - | -1.36% | 903,000 |
| Jun 10, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | - | - | 369,000 |
| Jun 9, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | - | -0.68% | 131,000 |
| Jun 5, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | - | -0.67% | 229,000 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | - | - | 331,000 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | - | - | 431,000 |
| Jun 2, 2025 | 1.51 | 1.51 | 1.47 | 1.49 | - | 1.36% | 131,000 |
| May 30, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | - | -3.29% | 686,000 |
| May 29, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | - | -0.65% | 565,000 |
| May 28, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | - | 0.66% | 445,000 |