AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.320
+0.020 (1.54%)
Last updated: Nov 20, 2025, 1:05 PM PST
PSE:ALLHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 94,000 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 72,000 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 320,000 |
| Oct 24, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -2.22% | 101,000 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 260,000 |
| Oct 22, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 343,000 |
| Oct 21, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 172,000 |
| Oct 20, 2025 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 274,000 |
| Oct 17, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 33,000 |
| Oct 16, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 239,000 |
| Oct 15, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 1.47% | 50,000 |
| Oct 14, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | - | 322,000 |
| Oct 13, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 57,000 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 355,000 |
| Oct 9, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 33,000 |
| Oct 8, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 373,000 |
| Oct 7, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 267,000 |
| Oct 6, 2025 | 1.43 | 1.45 | 1.34 | 1.36 | 1.36 | -4.90% | 964,000 |
| Oct 3, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 554,000 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 290,000 |
| Oct 1, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 102,000 |
| Sep 30, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 577,000 |
| Sep 29, 2025 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 442,000 |
| Sep 26, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 104,000 |
| Sep 25, 2025 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 247,000 |
| Sep 24, 2025 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 306,000 |
| Sep 23, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 994,000 |
| Sep 22, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 424,000 |
| 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 |