PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 3.990
+0.020 (0.50%)
Last updated: Sep 9, 2025, 9:30 AM PST
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.97 | 4.00 | 3.97 | 3.99 | - | 0.50% | 4,000 |
| Sep 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | - | 4,000 |
| Sep 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | - | 4,000 |
| Sep 4, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | - | 4,000 |
| Sep 3, 2025 | 3.99 | 3.99 | 3.84 | 3.97 | - | -0.50% | 8,000 |
| Sep 2, 2025 | 3.83 | 3.99 | 3.82 | 3.99 | - | 1.01% | 3,000 |
| Sep 1, 2025 | 3.82 | 3.95 | 3.82 | 3.95 | - | 3.95% | 2,000 |
| Aug 29, 2025 | 3.81 | 3.98 | 3.80 | 3.80 | - | -2.56% | 46,000 |
| Aug 28, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | - | - | 11,000 |
| Aug 27, 2025 | 3.99 | 4.00 | 3.90 | 3.90 | - | -0.26% | 105,000 |
| Aug 26, 2025 | 4.00 | 4.01 | 3.91 | 3.91 | - | -2.25% | 23,000 |
| Aug 22, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | - | -0.50% | 3,000 |
| Aug 20, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | - | 0.50% | 42,000 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -1.48% | 4,000 |
| Aug 18, 2025 | 3.86 | 4.09 | 3.86 | 4.06 | - | 4.10% | 5,000 |
| Aug 15, 2025 | 3.85 | 3.99 | 3.85 | 3.90 | - | - | 31,000 |
| Aug 14, 2025 | 4.03 | 4.03 | 3.90 | 3.90 | - | -3.23% | 76,000 |
| Aug 13, 2025 | 4.15 | 4.15 | 4.02 | 4.03 | - | -1.71% | 15,000 |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 5,000 |
| Aug 11, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | - | - | 2,000 |
| Aug 8, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | - | 1.74% | 5,000 |
| Aug 7, 2025 | 4.09 | 4.09 | 4.03 | 4.03 | - | -0.25% | 21,000 |
| Aug 6, 2025 | 4.03 | 4.10 | 4.03 | 4.04 | - | - | 20,000 |
| Aug 5, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | - | - | 16,000 |
| Aug 4, 2025 | 4.11 | 4.11 | 4.04 | 4.04 | - | -0.25% | 44,000 |
| Aug 1, 2025 | 4.14 | 4.14 | 4.05 | 4.05 | - | -1.22% | 25,000 |
| Jul 31, 2025 | 4.31 | 4.32 | 4.10 | 4.10 | - | -1.44% | 59,000 |
| Jul 30, 2025 | 4.35 | 4.35 | 4.16 | 4.16 | - | -0.95% | 6,000 |
| Jul 28, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | - | -4.33% | 5,000 |
| Jul 25, 2025 | 4.45 | 4.45 | 4.21 | 4.39 | - | -2.23% | 7,000 |
| Jul 24, 2025 | 4.37 | 4.50 | 4.37 | 4.49 | - | 2.51% | 61,000 |
| Jul 23, 2025 | 4.11 | 4.40 | 4.11 | 4.38 | - | 6.57% | 8,000 |
| Jul 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | - | -1.67% | 1,000 |
| Jul 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | - | 0.48% | 3,000 |
| Jul 18, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | - | 0.24% | 4,000 |
| Jul 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | -0.24% | 1,000 |
| Jul 16, 2025 | 4.03 | 4.16 | 4.03 | 4.16 | - | 0.48% | 8,000 |
| Jul 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | - | 32,000 |
| Jul 14, 2025 | 4.11 | 4.20 | 4.11 | 4.14 | - | -1.43% | 21,000 |
| Jul 11, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | - | - | 6,000 |
| Jul 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 1,000 |
| Jul 9, 2025 | 4.17 | 4.26 | 4.16 | 4.20 | - | 0.72% | 8,000 |
| Jul 8, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | - | - | 5,000 |
| Jul 7, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | - | 0.24% | 1,000 |
| Jul 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -2.35% | 1,000 |
| Jul 3, 2025 | 4.18 | 4.26 | 4.15 | 4.26 | - | 1.43% | 29,000 |
| Jul 2, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | - | -1.64% | 9,000 |
| Jul 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | - | 3.39% | 1,000 |
| Jun 30, 2025 | 4.34 | 4.34 | 4.13 | 4.13 | - | 0.73% | 10,000 |
| Jun 26, 2025 | 4.41 | 4.43 | 4.10 | 4.10 | - | -7.66% | 42,000 |