AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines · Delayed Price · Currency is PHP 1.130
+0.010 (0.89%)
At close: Oct 2, 2026
PSE:ALLHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 154,000 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 357,000 |
| Sep 1, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | - | 267,000 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 303,000 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 497,000 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | - | 635,000 |
| Aug 25, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 112,000 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 159,000 |
| 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 |