PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 3.150
0.00 (0.00%)
At close: May 8, 2026
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 16,000 |
| May 7, 2026 | 3.16 | 3.16 | 3.10 | 3.15 | 3.15 | 0.64% | 13,000 |
| May 6, 2026 | 3.11 | 3.13 | 3.10 | 3.13 | 3.13 | 0.97% | 12,000 |
| May 5, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -2.82% | 147,000 |
| May 4, 2026 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -1.54% | 17,000 |
| Apr 30, 2026 | 3.25 | 3.26 | 3.19 | 3.24 | 3.24 | -0.61% | 123,000 |
| Apr 29, 2026 | 3.25 | 3.26 | 3.19 | 3.26 | 3.26 | -0.31% | 165,000 |
| Apr 28, 2026 | 3.27 | 3.27 | 3.21 | 3.27 | 3.27 | - | 6,000 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.14 | 3.27 | 3.27 | -0.61% | 126,000 |
| Apr 24, 2026 | 3.24 | 3.29 | 3.19 | 3.29 | 3.29 | 0.30% | 111,000 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 138,000 |
| Apr 22, 2026 | 3.26 | 3.30 | 3.14 | 3.30 | 3.30 | 1.23% | 359,000 |
| Apr 21, 2026 | 3.26 | 3.28 | 3.13 | 3.26 | 3.26 | - | 103,000 |
| Apr 20, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.61% | 72,000 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.10 | 3.28 | 3.28 | - | 221,000 |
| Apr 16, 2026 | 3.33 | 3.33 | 3.22 | 3.28 | 3.28 | -1.80% | 32,000 |
| Apr 15, 2026 | 3.36 | 3.36 | 3.22 | 3.34 | 3.34 | -0.30% | 224,000 |
| Apr 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 2,000 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 91,000 |
| Apr 10, 2026 | 3.40 | 3.45 | 3.33 | 3.37 | 3.37 | -2.60% | 55,000 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.32 | 3.46 | 3.46 | -1.14% | 126,000 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.29 | 3.50 | 3.50 | 1.16% | 447,000 |
| Apr 6, 2026 | 3.60 | 3.60 | 3.32 | 3.46 | 3.46 | -3.89% | 73,000 |
| Apr 1, 2026 | 3.55 | 3.64 | 3.54 | 3.60 | 3.60 | 1.41% | 337,000 |
| Mar 31, 2026 | 3.39 | 3.55 | 3.30 | 3.55 | 3.55 | 4.72% | 555,000 |
| Mar 30, 2026 | 3.39 | 3.45 | 3.30 | 3.39 | 3.39 | -0.29% | 268,000 |
| Mar 27, 2026 | 3.40 | 3.50 | 3.31 | 3.40 | 3.40 | - | 344,000 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 270,000 |
| Mar 25, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 382,000 |
| Mar 24, 2026 | 3.39 | 3.40 | 3.30 | 3.40 | 3.40 | 0.29% | 179,000 |
| Mar 23, 2026 | 3.30 | 3.39 | 3.22 | 3.39 | 3.39 | 2.73% | 93,000 |
| Mar 19, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -4.07% | 64,000 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 68,000 |
| Mar 17, 2026 | 3.60 | 3.60 | 3.47 | 3.50 | 3.50 | -2.78% | 309,000 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.41 | 3.60 | 3.60 | - | 45,000 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 48,000 |
| Mar 12, 2026 | 3.60 | 3.80 | 3.52 | 3.60 | 3.60 | 1.98% | 94,000 |
| Mar 11, 2026 | 3.60 | 3.65 | 3.53 | 3.53 | 3.53 | -1.67% | 48,000 |
| Mar 10, 2026 | 3.68 | 3.75 | 3.59 | 3.59 | 3.59 | -4.27% | 59,000 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.66 | 3.75 | 3.75 | -1.32% | 23,000 |
| Mar 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,000 |
| Mar 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 79,000 |
| Mar 4, 2026 | 3.79 | 3.80 | 3.68 | 3.80 | 3.80 | - | 29,000 |
| Mar 3, 2026 | 3.80 | 3.80 | 3.68 | 3.80 | 3.80 | - | 44,000 |
| Mar 2, 2026 | 3.79 | 3.80 | 3.66 | 3.80 | 3.80 | -0.52% | 28,000 |
| Feb 27, 2026 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -0.26% | 2,000 |
| Feb 26, 2026 | 3.77 | 3.83 | 3.71 | 3.83 | 3.83 | 1.86% | 34,000 |
| Feb 25, 2026 | 3.85 | 3.85 | 3.72 | 3.76 | 3.76 | -1.83% | 34,000 |
| Feb 24, 2026 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | - | 5,000 |
| Feb 23, 2026 | 3.75 | 3.84 | 3.75 | 3.83 | 3.83 | 3.79% | 16,000 |