PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 3.750
-0.130 (-3.35%)
At close: Sep 30, 2025
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4.15 | 4.15 | 4.02 | 4.03 | 4.03 | -1.71% | 15,000 |
| Aug 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5,000 |
| Aug 11, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | - | 2,000 |
| Aug 8, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.74% | 5,000 |
| Aug 7, 2025 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.25% | 21,000 |
| Aug 6, 2025 | 4.03 | 4.10 | 4.03 | 4.04 | 4.04 | - | 20,000 |
| Aug 5, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | 16,000 |
| Aug 4, 2025 | 4.11 | 4.11 | 4.04 | 4.04 | 4.04 | -0.25% | 44,000 |
| Aug 1, 2025 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -1.22% | 25,000 |
| Jul 31, 2025 | 4.31 | 4.32 | 4.10 | 4.10 | 4.10 | -1.44% | 59,000 |
| Jul 30, 2025 | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | -0.95% | 6,000 |
| Jul 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 28, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | 4.20 | -4.33% | 5,000 |
| Jul 25, 2025 | 4.45 | 4.45 | 4.21 | 4.39 | 4.39 | -2.23% | 7,000 |
| Jul 24, 2025 | 4.37 | 4.50 | 4.37 | 4.49 | 4.49 | 2.51% | 61,000 |
| Jul 23, 2025 | 4.11 | 4.40 | 4.11 | 4.38 | 4.38 | 6.57% | 8,000 |
| Jul 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.67% | 1,000 |
| Jul 21, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | 3,000 |