PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 3.600
-0.200 (-5.26%)
At close: Oct 24, 2025
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 15,000 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,000 |
| Oct 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 9,000 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | 1.35% | 16,000 |
| Oct 17, 2025 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -1.33% | 47,000 |
| Oct 16, 2025 | 3.70 | 3.76 | 3.57 | 3.75 | 3.75 | -2.34% | 22,000 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 6,000 |
| Oct 14, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 33,000 |
| Oct 13, 2025 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 9,000 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | - | 22,000 |
| Oct 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 8, 2025 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 0.53% | 40,000 |
| Oct 7, 2025 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | 2.43% | 35,000 |
| Oct 6, 2025 | 3.72 | 3.95 | 3.71 | 3.71 | 3.71 | -0.27% | 10,000 |
| Oct 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 6,000 |
| Oct 1, 2025 | 3.75 | 3.75 | 3.65 | 3.72 | 3.72 | -0.80% | 14,000 |
| Sep 30, 2025 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -3.35% | 39,000 |
| Sep 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.27% | 1,000 |
| Sep 26, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -0.25% | 4,000 |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,000 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.90 | 3.98 | 3.98 | - | 6,000 |
| Sep 23, 2025 | 4.00 | 4.00 | 3.87 | 3.98 | 3.98 | 0.25% | 4,000 |
| Sep 22, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.85% | 1,000 |
| Sep 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.26% | 1,000 |
| Sep 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 3,000 |
| Sep 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.31% | 4,000 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 15,000 |
| Sep 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,000 |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 1,000 |
| Sep 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 10, 2025 | 3.99 | 3.99 | 3.88 | 3.88 | 3.88 | -2.76% | 6,000 |
| Sep 9, 2025 | 3.97 | 4.00 | 3.97 | 3.99 | 3.99 | 0.50% | 4,000 |
| Sep 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 4,000 |
| Sep 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 4,000 |
| Sep 4, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 4,000 |
| Sep 3, 2025 | 3.99 | 3.99 | 3.84 | 3.97 | 3.97 | -0.50% | 8,000 |
| Sep 2, 2025 | 3.83 | 3.99 | 3.82 | 3.99 | 3.99 | 1.01% | 3,000 |
| Sep 1, 2025 | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | 3.95% | 2,000 |
| Aug 29, 2025 | 3.81 | 3.98 | 3.80 | 3.80 | 3.80 | -2.56% | 46,000 |
| Aug 28, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 11,000 |
| Aug 27, 2025 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | -0.26% | 105,000 |
| Aug 26, 2025 | 4.00 | 4.01 | 3.91 | 3.91 | 3.91 | -2.25% | 23,000 |
| Aug 22, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -0.50% | 3,000 |
| Aug 20, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 0.50% | 42,000 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 4,000 |
| Aug 18, 2025 | 3.86 | 4.09 | 3.86 | 4.06 | 4.06 | 4.10% | 5,000 |
| Aug 15, 2025 | 3.85 | 3.99 | 3.85 | 3.90 | 3.90 | - | 31,000 |
| Aug 14, 2025 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | -3.23% | 76,000 |