AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.360
+0.010 (0.74%)
At close: Feb 9, 2026
PSE:ALLHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 154,000 |
| Feb 6, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 300,000 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 105,000 |
| Feb 4, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 242,000 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 207,000 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 182,000 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 261,000 |
| Jan 29, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 295,000 |
| Jan 28, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 437,000 |
| Jan 27, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 351,000 |
| Jan 26, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 622,000 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 617,000 |
| Jan 22, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 3.01% | 901,000 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -8.28% | 5,628,000 |
| Jan 20, 2026 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -0.68% | 544,000 |
| Jan 19, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 388,000 |
| 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 |