PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 4.050
-0.050 (-1.22%)
At close: Aug 1, 2025, 2:45 PM PST
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 4.13 | 4.49 | 4.10 | 4.44 | - | 3.74% | 27,000 |
| Jun 24, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | - | 4.39% | 17,000 |
| Jun 23, 2025 | 4.08 | 4.10 | 3.94 | 4.10 | - | - | 15,000 |
| Jun 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 2,000 |
| Jun 19, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | - | 0.99% | 3,000 |
| Jun 18, 2025 | 4.05 | 4.06 | 4.05 | 4.06 | - | 1.50% | 4,000 |
| Jun 17, 2025 | 4.00 | 4.00 | 3.80 | 4.00 | - | -0.50% | 105,000 |
| Jun 16, 2025 | 4.11 | 4.11 | 4.00 | 4.02 | - | -4.29% | 84,000 |
| Jun 13, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | - | -2.33% | 60,000 |
| Jun 11, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | - | -1.60% | 19,000 |
| Jun 10, 2025 | 4.40 | 4.40 | 4.26 | 4.37 | - | -0.68% | 11,000 |
| Jun 9, 2025 | 4.37 | 4.40 | 4.36 | 4.40 | - | - | 6,000 |
| Jun 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 2,000 |
| Jun 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -1.12% | 6,000 |
| Jun 3, 2025 | 4.47 | 4.49 | 4.45 | 4.45 | - | -0.45% | 8,000 |
| Jun 2, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | - | 3.95% | 3,000 |
| May 30, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | - | -2.27% | 40,000 |
| May 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 0.92% | 4,000 |
| May 28, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | - | -0.68% | 16,000 |
| May 27, 2025 | 4.47 | 4.48 | 4.39 | 4.39 | - | -0.23% | 14,000 |
| May 26, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | - | -0.45% | 17,000 |
| May 23, 2025 | 4.45 | 4.45 | 4.41 | 4.42 | - | -0.67% | 25,000 |
| May 22, 2025 | 4.50 | 4.50 | 4.40 | 4.45 | - | -1.11% | 30,000 |
| May 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 0.45% | 6,000 |
| May 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.22% | 15,000 |