AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 560,000 |
| 2026-10-15 | 1.130 | 1.140 | 1.050 | 1.140 | 1.140 | 1,604,000 |
| 2026-10-14 | 1.150 | 1.170 | 1.050 | 1.130 | 1.130 | 2,364,000 |
| 2026-10-13 | 1.150 | 1.160 | 1.110 | 1.150 | 1.150 | 260,000 |
| 2026-10-12 | 1.110 | 1.150 | 1.100 | 1.150 | 1.150 | 298,000 |
| 2026-10-09 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 187,000 |
| 2026-10-08 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 227,000 |
| 2026-10-07 | 1.140 | 1.150 | 1.100 | 1.150 | 1.150 | 213,000 |
| 2026-10-06 | 1.130 | 1.150 | 1.100 | 1.140 | 1.140 | 173,000 |
| 2026-10-05 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 313,000 |
| 2026-10-02 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 174,000 |
| 2026-10-01 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 259,000 |
| 2026-09-30 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 74,000 |
| 2026-09-29 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 58,000 |
| 2026-09-28 | 1.140 | 1.150 | 1.110 | 1.150 | 1.150 | 79,000 |
| 2026-09-25 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 184,000 |
| 2026-09-24 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 153,000 |
| 2026-09-23 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 44,000 |
| 2026-09-22 | 1.140 | 1.170 | 1.120 | 1.120 | 1.120 | 849,000 |
| 2026-09-21 | 1.160 | 1.180 | 1.110 | 1.160 | 1.160 | 1,040,000 |
| 2026-09-18 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 45,000 |
| 2026-09-17 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 113,000 |
| 2026-09-16 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 173,000 |
| 2026-09-15 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 46,000 |
| 2026-09-14 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 751,000 |
| 2026-09-11 | 1.200 | 1.220 | 1.170 | 1.200 | 1.200 | 139,000 |
| 2026-09-10 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 401,000 |
| 2026-09-09 | 1.160 | 1.220 | 1.120 | 1.210 | 1.210 | 2,206,000 |
| 2026-09-08 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 69,000 |
| 2026-09-07 | 1.170 | 1.180 | 1.140 | 1.150 | 1.150 | 439,000 |
| 2026-09-04 | 1.170 | 1.170 | 1.110 | 1.170 | 1.170 | 1,088,000 |
| 2026-09-03 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 154,000 |
| 2026-09-02 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 357,000 |
| 2026-09-01 | 1.140 | 1.180 | 1.140 | 1.150 | 1.150 | 267,000 |
| 2026-08-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 303,000 |
| 2026-08-27 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 497,000 |
| 2026-08-26 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 635,000 |
| 2026-08-25 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 112,000 |
| 2026-08-24 | 1.220 | 1.230 | 1.190 | 1.210 | 1.210 | 159,000 |
| 2026-08-20 | 1.190 | 1.240 | 1.190 | 1.220 | 1.220 | 1,101,000 |
| 2026-08-19 | 1.190 | 1.230 | 1.170 | 1.180 | 1.180 | 444,000 |
| 2026-08-18 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 116,000 |
| 2026-08-17 | 1.180 | 1.220 | 1.180 | 1.210 | 1.210 | 22,000 |
| 2026-08-14 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 464,000 |
| 2026-08-13 | 1.210 | 1.260 | 1.180 | 1.190 | 1.190 | 178,000 |
| 2026-08-12 | 1.210 | 1.270 | 1.180 | 1.210 | 1.210 | 624,000 |
| 2026-08-11 | 1.210 | 1.230 | 1.180 | 1.210 | 1.210 | 382,000 |
| 2026-08-10 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 346,000 |
| 2026-08-07 | 1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 602,000 |
| 2026-08-06 | 1.280 | 1.280 | 1.200 | 1.210 | 1.210 | 1,322,000 |
| 2026-08-05 | 1.260 | 1.290 | 1.200 | 1.280 | 1.280 | 821,000 |
| 2026-08-04 | 1.240 | 1.290 | 1.240 | 1.260 | 1.260 | 1,285,000 |
| 2026-08-03 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 723,000 |
| 2026-07-31 | 1.180 | 1.240 | 1.180 | 1.220 | 1.220 | 671,000 |
| 2026-07-30 | 1.190 | 1.240 | 1.180 | 1.200 | 1.200 | 1,138,000 |
| 2026-07-29 | 1.240 | 1.320 | 1.190 | 1.200 | 1.200 | 3,575,000 |
| 2026-07-28 | 1.130 | 1.250 | 1.130 | 1.240 | 1.240 | 5,836,000 |
| 2026-07-27 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 439,000 |
| 2026-07-24 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 1,012,000 |
| 2026-07-23 | 1.120 | 1.150 | 1.110 | 1.110 | 1.110 | 717,000 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.