PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 2.540
0.00 (0.00%)
Last updated: Jul 13, 2026, 10:15 AM PST
PAL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 2.94 | 3.00 | 2.90 | 2.90 | 2.90 | -1.36% | 82,000 |
| May 26, 2026 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | -2.00% | 23,000 |
| May 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 15,000 |
| May 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,000 |
| May 21, 2026 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | - | 46,000 |
| May 20, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 21,000 |
| May 19, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 74,000 |
| May 18, 2026 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 22,000 |
| May 15, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -1.64% | 58,000 |
| May 14, 2026 | 3.05 | 3.05 | 2.95 | 3.05 | 3.05 | -0.97% | 291,000 |
| May 13, 2026 | 3.08 | 3.08 | 2.97 | 3.08 | 3.08 | 1.65% | 159,000 |
| May 12, 2026 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -2.57% | 59,000 |
| May 11, 2026 | 3.15 | 3.17 | 3.11 | 3.11 | 3.11 | -1.27% | 46,000 |
| 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 |