AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.060
+0.010 (0.95%)
At close: Nov 13, 2026
PSE:ALLHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 241,000 |
| Nov 12, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -3.67% | 267,000 |
| Nov 11, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | - | 130,000 |
| Nov 10, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | - | 119,000 |
| Nov 9, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 23,000 |
| Nov 6, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 19,000 |
| Nov 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 13,000 |
| Nov 4, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | - | 71,000 |
| Nov 3, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 69,000 |
| Oct 30, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 161,000 |
| Oct 29, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 239,000 |
| Oct 28, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 80,000 |
| Oct 27, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 179,000 |
| Oct 26, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -4.46% | 1,199,000 |
| Oct 23, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 1.82% | 224,000 |
| Oct 22, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | - | 205,000 |
| Oct 21, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 272,000 |
| Oct 20, 2026 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | -1.80% | 1,558,000 |
| Oct 19, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 133,000 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 560,000 |
| Oct 15, 2026 | 1.13 | 1.14 | 1.05 | 1.14 | 1.14 | 0.88% | 1,604,000 |
| Oct 14, 2026 | 1.15 | 1.17 | 1.05 | 1.13 | 1.13 | -1.74% | 2,364,000 |
| Oct 13, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 260,000 |
| Oct 12, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 298,000 |
| Oct 9, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 187,000 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 227,000 |
| Oct 7, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 213,000 |
| Oct 6, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 173,000 |
| Oct 5, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 313,000 |
| Oct 2, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 174,000 |
| Oct 1, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 259,000 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 74,000 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 58,000 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 79,000 |
| Sep 25, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 184,000 |
| Sep 24, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 153,000 |
| Sep 23, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 44,000 |
| Sep 22, 2026 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 849,000 |
| Sep 21, 2026 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | -1.69% | 1,040,000 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 45,000 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 113,000 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 173,000 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 46,000 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 751,000 |
| Sep 11, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 139,000 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 401,000 |
| Sep 9, 2026 | 1.16 | 1.22 | 1.12 | 1.21 | 1.21 | 4.31% | 2,206,000 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 69,000 |
| Sep 7, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 439,000 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 1,088,000 |