PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 3.750
+0.010 (0.27%)
At close: Nov 20, 2025
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 0.27% | 9,000 |
| Nov 19, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.27% | 4,000 |
| Nov 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 12,000 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 27,000 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -1.58% | 20,000 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 13,000 |
| Nov 12, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 12,000 |
| Nov 11, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 7,000 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,000 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,000 |
| Nov 6, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | - | 2,000 |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 9,000 |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 2,000 |
| Nov 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 4,000 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | - | 9,000 |
| Oct 29, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | - | 7,000 |
| Oct 28, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | 3.84% | 17,000 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 8,000 |
| 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 | - | - |