PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 2.150
-0.030 (-1.38%)
At close: Aug 7, 2026
PAL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | -1.38% | 504,000 |
| Aug 6, 2026 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | -0.46% | 537,000 |
| Aug 5, 2026 | 2.19 | 2.20 | 2.14 | 2.19 | 2.19 | - | 921,000 |
| Aug 4, 2026 | 2.18 | 2.19 | 2.14 | 2.19 | 2.19 | 0.46% | 1,068,000 |
| Aug 3, 2026 | 2.19 | 2.20 | 2.13 | 2.18 | 2.18 | -0.91% | 635,000 |
| Jul 31, 2026 | 2.18 | 2.25 | 2.13 | 2.20 | 2.20 | 0.46% | 553,000 |
| Jul 30, 2026 | 2.19 | 2.20 | 2.14 | 2.19 | 2.19 | - | 893,000 |
| Jul 29, 2026 | 2.23 | 2.24 | 2.15 | 2.19 | 2.19 | -1.79% | 860,000 |
| Jul 28, 2026 | 2.28 | 2.28 | 2.19 | 2.23 | 2.23 | -2.19% | 975,000 |
| Jul 27, 2026 | 2.28 | 2.28 | 2.20 | 2.28 | 2.28 | -0.44% | 1,450,000 |
| Jul 24, 2026 | 2.34 | 2.34 | 2.24 | 2.29 | 2.29 | -2.14% | 719,000 |
| Jul 23, 2026 | 2.37 | 2.37 | 2.28 | 2.34 | 2.34 | -1.68% | 421,000 |
| Jul 22, 2026 | 2.35 | 2.38 | 2.25 | 2.38 | 2.38 | 1.71% | 1,647,000 |
| Jul 21, 2026 | 2.35 | 2.35 | 2.27 | 2.34 | 2.34 | - | 409,000 |
| Jul 20, 2026 | 2.38 | 2.38 | 2.30 | 2.34 | 2.34 | -1.68% | 839,000 |
| Jul 17, 2026 | 2.40 | 2.42 | 2.35 | 2.38 | 2.38 | -0.83% | 379,000 |
| Jul 16, 2026 | 2.44 | 2.45 | 2.40 | 2.40 | 2.40 | -1.64% | 266,000 |
| Jul 15, 2026 | 2.48 | 2.48 | 2.38 | 2.44 | 2.44 | -1.61% | 380,000 |
| Jul 14, 2026 | 2.51 | 2.51 | 2.42 | 2.48 | 2.48 | -2.36% | 427,000 |
| Jul 13, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | - | 187,000 |
| Jul 10, 2026 | 2.55 | 2.57 | 2.50 | 2.54 | 2.54 | - | 437,000 |
| Jul 9, 2026 | 2.55 | 2.55 | 2.53 | 2.54 | 2.54 | -0.39% | 132,000 |
| Jul 8, 2026 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -1.92% | 194,000 |
| Jul 7, 2026 | 2.60 | 2.61 | 2.56 | 2.60 | 2.60 | - | 161,000 |
| Jul 6, 2026 | 2.64 | 2.64 | 2.58 | 2.60 | 2.60 | -1.52% | 408,000 |
| Jul 3, 2026 | 2.61 | 2.69 | 2.56 | 2.64 | 2.64 | -1.12% | 889,000 |
| Jul 2, 2026 | 2.67 | 2.69 | 2.60 | 2.67 | 2.67 | - | 374,000 |
| Jul 1, 2026 | 2.69 | 2.70 | 2.60 | 2.67 | 2.67 | -0.74% | 159,000 |
| Jun 30, 2026 | 2.70 | 2.70 | 2.60 | 2.69 | 2.69 | -0.37% | 403,000 |
| Jun 29, 2026 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | - | 47,000 |
| Jun 26, 2026 | 2.71 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 102,000 |
| Jun 25, 2026 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -3.21% | 53,000 |
| Jun 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 16,000 |
| Jun 23, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -2.78% | 142,000 |
| Jun 22, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 26,000 |
| Jun 19, 2026 | 2.90 | 2.92 | 2.85 | 2.90 | 2.90 | 1.75% | 127,000 |
| Jun 18, 2026 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | -1.72% | 193,000 |
| Jun 17, 2026 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -2.03% | 91,000 |
| Jun 16, 2026 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | -0.67% | 64,000 |
| Jun 15, 2026 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | -0.67% | 61,000 |
| Jun 11, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | - | 2,000 |
| Jun 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,000 |
| Jun 9, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 105,000 |
| Jun 8, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 59,000 |
| Jun 5, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 71,000 |
| Jun 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 5,000 |
| Jun 3, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 10,000 |
| Jun 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,000 |
| Jun 1, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 42,000 |
| May 29, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 3.45% | 58,000 |