AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.910 | 1.910 | 1.870 | 1.890 | 1.890 | 37,000 |
| 2024-05-06 | 1.910 | 1.910 | 1.880 | 1.910 | 1.910 | 112,000 |
| 2024-05-03 | 1.850 | 1.910 | 1.840 | 1.900 | 1.900 | 152,000 |
| 2024-05-02 | 1.910 | 1.910 | 1.850 | 1.850 | 1.850 | 169,000 |
| 2024-04-30 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 5,938,000 |
| 2024-04-29 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 147,000 |
| 2024-04-26 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 435,000 |
| 2024-04-25 | 1.870 | 1.870 | 1.830 | 1.850 | 1.850 | 257,000 |
| 2024-04-24 | 1.760 | 1.830 | 1.730 | 1.830 | 1.830 | 337,000 |
| 2024-04-23 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 227,000 |
| 2024-04-22 | 1.760 | 1.760 | 1.720 | 1.760 | 1.760 | 228,000 |
| 2024-04-19 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 492,000 |
| 2024-04-18 | 1.780 | 1.780 | 1.740 | 1.770 | 1.770 | 341,000 |
| 2024-04-17 | 1.800 | 1.800 | 1.720 | 1.780 | 1.780 | 532,000 |
| 2024-04-16 | 1.830 | 1.860 | 1.750 | 1.790 | 1.790 | 1,409,000 |
| 2024-04-15 | 1.910 | 1.920 | 1.800 | 1.830 | 1.830 | 1,056,000 |
| 2024-04-12 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 530,000 |
| 2024-04-11 | 1.950 | 1.970 | 1.900 | 1.910 | 1.910 | 262,000 |
| 2024-04-08 | 1.920 | 1.970 | 1.900 | 1.950 | 1.950 | 587,000 |
| 2024-04-05 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 897,000 |
| 2024-04-04 | 2.010 | 2.040 | 2.000 | 2.000 | 2.000 | 375,000 |
| 2024-04-03 | 2.020 | 2.030 | 2.010 | 2.020 | 2.020 | 434,000 |
| 2024-04-02 | 2.050 | 2.050 | 2.010 | 2.030 | 2.030 | 905,000 |
| 2024-04-01 | 2.060 | 2.060 | 2.000 | 2.040 | 2.040 | 1,069,000 |
| 2024-03-27 | 2.070 | 2.070 | 2.050 | 2.060 | 2.060 | 375,000 |
| 2024-03-26 | 2.050 | 2.080 | 2.050 | 2.050 | 2.050 | 731,000 |
| 2024-03-25 | 2.060 | 2.070 | 2.050 | 2.070 | 2.070 | 147,000 |
| 2024-03-22 | 2.110 | 2.110 | 2.070 | 2.070 | 2.070 | 1,326,000 |
| 2024-03-21 | 2.110 | 2.140 | 2.090 | 2.110 | 2.110 | 235,000 |
| 2024-03-20 | 2.100 | 2.190 | 2.090 | 2.110 | 2.110 | 744,000 |
| 2024-03-19 | 2.080 | 2.200 | 2.060 | 2.100 | 2.100 | 1,142,000 |
| 2024-03-18 | 2.050 | 2.100 | 2.050 | 2.090 | 2.090 | 428,000 |
| 2024-03-15 | 2.080 | 2.090 | 2.070 | 2.070 | 2.070 | 848,000 |
| 2024-03-14 | 2.120 | 2.120 | 2.050 | 2.090 | 2.090 | 776,000 |
| 2024-03-13 | 2.010 | 2.140 | 2.010 | 2.120 | 2.120 | 1,204,000 |
| 2024-03-12 | 2.030 | 2.060 | 2.020 | 2.030 | 2.030 | 523,000 |
| 2024-03-11 | 2.130 | 2.150 | 2.030 | 2.030 | 2.030 | 2,844,000 |
| 2024-03-08 | 2.130 | 2.170 | 2.130 | 2.160 | 2.160 | 589,000 |
| 2024-03-07 | 2.180 | 2.180 | 2.130 | 2.130 | 2.130 | 729,000 |
| 2024-03-06 | 2.230 | 2.240 | 2.140 | 2.180 | 2.180 | 674,000 |
| 2024-03-05 | 2.130 | 2.250 | 2.080 | 2.180 | 2.180 | 3,675,000 |
| 2024-03-04 | 2.140 | 2.140 | 2.060 | 2.130 | 2.130 | 194,000 |
| 2024-03-01 | 2.040 | 2.150 | 2.040 | 2.140 | 2.140 | 881,000 |
| 2024-02-29 | 2.090 | 2.090 | 2.060 | 2.080 | 2.080 | 901,000 |
| 2024-02-28 | 2.130 | 2.130 | 2.070 | 2.090 | 2.090 | 703,000 |
| 2024-02-27 | 2.060 | 2.110 | 2.050 | 2.100 | 2.100 | 1,401,000 |
| 2024-02-26 | 2.150 | 2.150 | 2.080 | 2.120 | 2.120 | 1,015,000 |
| 2024-02-23 | 2.150 | 2.180 | 2.140 | 2.150 | 2.150 | 1,139,000 |
| 2024-02-22 | 2.100 | 2.160 | 2.100 | 2.120 | 2.120 | 1,774,000 |
| 2024-02-21 | 2.080 | 2.080 | 2.020 | 2.060 | 2.060 | 424,000 |
| 2024-02-20 | 2.100 | 2.150 | 2.050 | 2.070 | 2.070 | 625,000 |
| 2024-02-19 | 2.030 | 2.150 | 2.030 | 2.100 | 2.100 | 1,599,000 |
| 2024-02-16 | 2.000 | 2.100 | 2.000 | 2.060 | 2.060 | 1,726,000 |
| 2024-02-15 | 1.990 | 2.030 | 1.960 | 1.990 | 1.990 | 1,818,000 |
| 2024-02-14 | 1.980 | 1.990 | 1.930 | 1.990 | 1.990 | 1,202,000 |
| 2024-02-13 | 1.970 | 2.050 | 1.930 | 1.990 | 1.990 | 4,432,000 |
| 2024-02-12 | 1.800 | 1.970 | 1.800 | 1.950 | 1.950 | 4,153,000 |
| 2024-02-08 | 1.740 | 1.810 | 1.740 | 1.800 | 1.800 | 2,742,000 |
| 2024-02-07 | 1.730 | 1.740 | 1.710 | 1.740 | 1.740 | 814,000 |
| 2024-02-06 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 436,000 |
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.