PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 2.800
-0.080 (-2.78%)
Last updated: Jun 23, 2026, 10:15 AM PST
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |