AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.220
+0.040 (3.39%)
At close: Aug 20, 2026
PSE:ALLHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 3.39% | 1,101,000 |
| Aug 19, 2026 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | - | 444,000 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 116,000 |
| Aug 17, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 22,000 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 464,000 |
| Aug 13, 2026 | 1.21 | 1.26 | 1.18 | 1.19 | 1.19 | -1.65% | 178,000 |
| Aug 12, 2026 | 1.21 | 1.27 | 1.18 | 1.21 | 1.21 | - | 624,000 |
| Aug 11, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | - | 382,000 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 346,000 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | - | 602,000 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -5.47% | 1,322,000 |
| Aug 5, 2026 | 1.26 | 1.29 | 1.20 | 1.28 | 1.28 | 1.59% | 821,000 |
| Aug 4, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 2.44% | 1,285,000 |
| Aug 3, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 723,000 |
| Jul 31, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 671,000 |
| Jul 30, 2026 | 1.19 | 1.24 | 1.18 | 1.20 | 1.20 | - | 1,138,000 |
| Jul 29, 2026 | 1.24 | 1.32 | 1.19 | 1.20 | 1.20 | -3.23% | 3,575,000 |
| Jul 28, 2026 | 1.13 | 1.25 | 1.13 | 1.24 | 1.24 | 9.73% | 5,836,000 |
| Jul 27, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 439,000 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 1,012,000 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 717,000 |
| Jul 22, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 255,000 |
| Jul 21, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 375,000 |
| Jul 20, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 1,487,000 |
| Jul 17, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 992,000 |
| Jul 16, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 446,000 |
| Jul 15, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 1,295,000 |
| Jul 14, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | - | 408,000 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 1,022,000 |
| Jul 10, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 1,644,000 |
| Jul 9, 2026 | 1.12 | 1.22 | 1.11 | 1.18 | 1.18 | 7.27% | 7,499,000 |
| Jul 8, 2026 | 1.08 | 1.16 | 1.07 | 1.10 | 1.10 | 1.85% | 2,512,000 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 560,000 |
| Jul 6, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 498,000 |
| Jul 3, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 100,000 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 162,000 |
| Jul 1, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | - | 61,000 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 165,000 |
| Jun 29, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 165,000 |
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 98,000 |
| Jun 25, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 334,000 |
| Jun 24, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 117,000 |
| Jun 23, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 639,000 |
| Jun 22, 2026 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | - | 131,000 |
| Jun 19, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 771,000 |
| Jun 18, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 23,000 |
| Jun 17, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 88,000 |
| Jun 16, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 218,000 |
| Jun 15, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 244,000 |
| Jun 11, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 127,000 |