AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.140
+0.020 (1.79%)
At close: May 25, 2026
PSE:ALLHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 58,000 |
| May 25, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 166,000 |
| May 22, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 341,000 |
| May 21, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | - | 500,000 |
| May 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 447,000 |
| May 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 304,000 |
| May 18, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 77,000 |
| May 15, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 43,000 |
| May 14, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 74,000 |
| May 13, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 225,000 |
| May 12, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 256,000 |
| May 11, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 435,000 |
| May 8, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 48,000 |
| May 7, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 90,000 |
| May 6, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 1,874,000 |
| May 5, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 271,000 |
| May 4, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 257,000 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 206,000 |
| Apr 29, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 37,000 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 1,258,000 |
| Apr 27, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 130,000 |
| Apr 24, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 451,000 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 335,000 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 571,000 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 422,000 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 3.54% | 592,000 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 345,000 |
| Apr 16, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 2.65% | 395,000 |
| Apr 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.80% | 192,000 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -3.48% | 2,372,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -4.17% | 1,019,000 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 2,200,000 |
| Apr 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 155,000 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 72,000 |
| Apr 6, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 39,000 |
| Apr 1, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 337,000 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 462,000 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -1.60% | 641,000 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 39,000 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 187,000 |
| Mar 25, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 199,000 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 89,000 |
| Mar 23, 2026 | 1.26 | 1.28 | 1.20 | 1.26 | 1.26 | -1.56% | 665,000 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 27,000 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 15,000 |
| Mar 17, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 207,000 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 473,000 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 69,000 |
| Mar 12, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 162,000 |
| Mar 11, 2026 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 3.15% | 513,000 |