AyalaLand Logistics Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.730	1.730	1.680	1.720	1.720	1,417,000
2024-02-02	1.700	1.730	1.690	1.720	1.720	542,000
2024-02-01	1.710	1.740	1.700	1.700	1.700	822,000
2024-01-31	1.730	1.730	1.700	1.710	1.710	260,000
2024-01-30	1.710	1.740	1.700	1.720	1.720	250,000
2024-01-29	1.720	1.750	1.710	1.740	1.740	546,000
2024-01-26	1.740	1.760	1.720	1.720	1.720	137,000
2024-01-25	1.760	1.760	1.730	1.740	1.740	223,000
2024-01-24	1.750	1.800	1.710	1.750	1.750	1,912,000
2024-01-23	1.780	1.780	1.740	1.780	1.780	482,000
2024-01-22	1.740	1.780	1.740	1.760	1.760	278,000
2024-01-19	1.730	1.740	1.720	1.740	1.740	303,000
2024-01-18	1.720	1.720	1.710	1.720	1.720	254,000
2024-01-17	1.800	1.800	1.700	1.720	1.720	2,539,000
2024-01-16	1.820	1.840	1.780	1.800	1.800	692,000
2024-01-15	1.870	1.870	1.780	1.820	1.820	697,000
2024-01-12	1.800	1.870	1.800	1.870	1.870	248,000
2024-01-11	1.850	1.850	1.780	1.830	1.830	256,000
2024-01-10	1.880	1.880	1.800	1.870	1.870	425,000
2024-01-09	1.880	1.910	1.880	1.880	1.880	288,000
2024-01-08	1.840	1.900	1.840	1.880	1.880	978,000
2024-01-05	1.790	1.840	1.730	1.840	1.840	1,242,000
2024-01-04	1.760	1.790	1.710	1.770	1.770	924,000
2024-01-03	1.770	1.770	1.730	1.760	1.760	110,000
2024-01-02	1.770	1.800	1.730	1.740	1.740	634,000
2023-12-29	1.790	1.790	1.740	1.770	1.770	470,000
2023-12-28	1.790	1.790	1.720	1.740	1.740	222,000
2023-12-27	1.700	1.780	1.700	1.710	1.710	2,822,000
2023-12-22	1.670	1.700	1.660	1.700	1.700	359,000
2023-12-21	1.700	1.700	1.670	1.680	1.680	376,000
2023-12-20	1.630	1.710	1.630	1.700	1.700	1,476,000
2023-12-19	1.620	1.650	1.590	1.630	1.630	580,000
2023-12-18	1.620	1.620	1.600	1.620	1.620	461,000
2023-12-15	1.620	1.620	1.600	1.600	1.600	1,591,000
2023-12-14	1.600	1.620	1.590	1.600	1.600	744,000
2023-12-13	1.610	1.610	1.560	1.600	1.600	256,000
2023-12-12	1.600	1.610	1.550	1.610	1.610	195,000
2023-12-11	1.620	1.620	1.600	1.600	1.600	113,000
2023-12-07	1.600	1.620	1.580	1.620	1.620	71,000
2023-12-06	1.630	1.630	1.560	1.600	1.600	157,000
2023-12-05	1.620	1.630	1.620	1.630	1.630	224,000
2023-12-04	1.640	1.640	1.600	1.600	1.600	305,000
2023-12-01	1.630	1.630	1.600	1.630	1.630	88,000
2023-11-30	1.640	1.650	1.600	1.600	1.600	110,000
2023-11-29	1.580	1.670	1.580	1.600	1.600	268,000
2023-11-28	1.560	1.580	1.560	1.560	1.560	587,000
2023-11-24	1.670	1.670	1.550	1.560	1.560	1,808,000
2023-11-23	1.670	1.670	1.600	1.630	1.630	2,610,000
2023-11-22	1.620	1.670	1.600	1.670	1.670	332,000
2023-11-21	1.640	1.650	1.600	1.630	1.630	912,000
2023-11-20	1.650	1.650	1.620	1.640	1.640	602,000
2023-11-17	1.670	1.670	1.640	1.650	1.650	367,000
2023-11-16	1.680	1.680	1.650	1.660	1.660	130,000
2023-11-15	1.670	1.680	1.650	1.650	1.650	577,000
2023-11-14	1.670	1.670	1.650	1.650	1.650	378,000
2023-11-13	1.680	1.680	1.670	1.680	1.680	449,000
2023-11-10	1.700	1.720	1.680	1.680	1.680	283,000
2023-11-09	1.710	1.710	1.680	1.700	1.700	453,000
2023-11-08	1.720	1.720	1.670	1.710	1.710	233,000
2023-11-07	1.750	1.750	1.720	1.740	1.740	159,000

← NewerPage 12 of 21 · 1,222 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.