PAL Holdings, Inc. (PSE:PAL)
Philippines · Delayed Price · Currency is PHP 4.030
+0.010 (0.25%)
At close: Oct 27, 2026
PAL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 0.25% | 131,000 |
| Oct 26, 2026 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | 0.50% | 329,000 |
| Oct 23, 2026 | 3.74 | 4.10 | 3.73 | 4.00 | 4.00 | 6.95% | 4,366,000 |
| Oct 22, 2026 | 3.73 | 3.75 | 3.73 | 3.74 | 3.74 | 0.27% | 45,000 |
| Oct 21, 2026 | 3.75 | 3.75 | 3.71 | 3.73 | 3.73 | -0.53% | 1,018,000 |
| Oct 20, 2026 | 3.74 | 3.79 | 3.62 | 3.75 | 3.75 | 0.27% | 5,201,000 |
| Oct 19, 2026 | 3.75 | 3.75 | 3.68 | 3.74 | 3.74 | -0.27% | 159,000 |
| Oct 16, 2026 | 3.75 | 3.75 | 3.68 | 3.75 | 3.75 | 0.54% | 2,244,000 |
| Oct 15, 2026 | 3.56 | 3.75 | 3.45 | 3.73 | 3.73 | 4.78% | 4,606,000 |
| Oct 14, 2026 | 3.52 | 3.65 | 3.45 | 3.56 | 3.56 | 1.14% | 529,000 |
| Oct 13, 2026 | 3.57 | 3.60 | 3.49 | 3.52 | 3.52 | -1.40% | 530,000 |
| Oct 12, 2026 | 3.61 | 3.64 | 3.50 | 3.57 | 3.57 | -1.11% | 89,000 |
| Oct 9, 2026 | 3.65 | 3.65 | 3.55 | 3.61 | 3.61 | -1.10% | 98,000 |
| Oct 8, 2026 | 3.63 | 3.65 | 3.55 | 3.65 | 3.65 | - | 354,000 |
| Oct 7, 2026 | 3.65 | 3.65 | 3.54 | 3.65 | 3.65 | - | 1,024,000 |
| Oct 6, 2026 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 3.40% | 2,642,000 |
| Oct 5, 2026 | 3.34 | 3.61 | 3.20 | 3.53 | 3.53 | 5.69% | 941,000 |
| Oct 2, 2026 | 3.35 | 3.37 | 3.31 | 3.34 | 3.34 | -0.60% | 342,000 |
| Oct 1, 2026 | 3.30 | 3.41 | 3.30 | 3.36 | 3.36 | 1.82% | 394,000 |
| Sep 30, 2026 | 3.34 | 3.42 | 3.30 | 3.30 | 3.30 | 0.30% | 1,302,000 |
| Sep 29, 2026 | 3.20 | 3.32 | 3.07 | 3.29 | 3.29 | 2.81% | 2,460,000 |
| Sep 28, 2026 | 3.01 | 3.33 | 3.00 | 3.20 | 3.20 | 6.67% | 6,098,000 |
| Sep 25, 2026 | 3.45 | 3.58 | 2.98 | 3.00 | 3.00 | -14.77% | 10,090,000 |
| Sep 24, 2026 | 3.59 | 3.59 | 3.30 | 3.52 | 3.52 | -2.22% | 2,367,000 |
| Sep 23, 2026 | 3.64 | 3.64 | 3.20 | 3.60 | 3.60 | -1.10% | 1,428,000 |
| Sep 22, 2026 | 3.58 | 3.65 | 3.58 | 3.64 | 3.64 | 1.11% | 3,015,000 |
| Sep 21, 2026 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 1.98% | 2,317,000 |
| Sep 18, 2026 | 3.44 | 3.55 | 3.40 | 3.53 | 3.53 | 2.32% | 4,840,000 |
| Sep 17, 2026 | 3.23 | 3.50 | 3.22 | 3.45 | 3.45 | 7.14% | 5,156,000 |
| Sep 16, 2026 | 3.19 | 3.22 | 3.13 | 3.22 | 3.22 | 0.63% | 4,422,000 |
| Sep 15, 2026 | 3.09 | 3.22 | 3.01 | 3.20 | 3.20 | 3.56% | 3,593,000 |
| Sep 14, 2026 | 3.10 | 3.11 | 3.01 | 3.09 | 3.09 | -0.32% | 3,402,000 |
| Sep 11, 2026 | 2.96 | 3.10 | 2.85 | 3.10 | 3.10 | 4.73% | 4,893,000 |
| Sep 10, 2026 | 3.02 | 3.03 | 2.88 | 2.96 | 2.96 | -1.99% | 1,805,000 |
| Sep 9, 2026 | 3.00 | 3.06 | 2.97 | 3.02 | 3.02 | 0.67% | 1,685,000 |
| Sep 8, 2026 | 2.96 | 3.00 | 2.92 | 3.00 | 3.00 | 1.35% | 698,000 |
| Sep 7, 2026 | 2.89 | 2.99 | 2.81 | 2.96 | 2.96 | 2.78% | 2,578,000 |
| Sep 4, 2026 | 2.65 | 2.88 | 2.61 | 2.88 | 2.88 | 8.68% | 2,599,000 |
| Sep 3, 2026 | 2.81 | 2.84 | 2.58 | 2.65 | 2.65 | -5.69% | 3,204,000 |
| Sep 2, 2026 | 2.80 | 2.88 | 2.74 | 2.81 | 2.81 | 4.07% | 3,003,000 |
| Sep 1, 2026 | 2.70 | 2.80 | 2.65 | 2.70 | 2.70 | -0.37% | 2,288,000 |
| Aug 28, 2026 | 2.57 | 2.75 | 2.48 | 2.71 | 2.71 | 6.27% | 5,889,000 |
| Aug 27, 2026 | 2.45 | 2.62 | 2.41 | 2.55 | 2.55 | 4.08% | 4,873,000 |
| Aug 26, 2026 | 2.45 | 2.52 | 2.35 | 2.45 | 2.45 | 2.94% | 4,222,000 |
| Aug 25, 2026 | 2.10 | 2.50 | 2.10 | 2.38 | 2.38 | 13.33% | 5,662,000 |
| Aug 24, 2026 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | - | 201,000 |
| Aug 20, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 69,000 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 206,000 |
| Aug 18, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -1.41% | 328,000 |
| Aug 17, 2026 | 2.12 | 2.13 | 2.07 | 2.13 | 2.13 | 0.47% | 229,000 |