AyalaLand Logistics Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.350	2.350	2.250	2.290	2.290	278,000
2023-08-04	2.310	2.350	2.280	2.290	2.290	526,000
2023-08-03	2.350	2.390	2.300	2.300	2.300	713,000
2023-08-02	2.370	2.370	2.280	2.300	2.300	1,023,000
2023-08-01	2.380	2.470	2.290	2.370	2.370	4,683,000
2023-07-31	2.220	3.040	2.200	3.040	3.040	6,006,000
2023-07-28	2.300	2.350	2.230	2.250	2.250	991,000
2023-07-27	2.360	2.360	2.290	2.300	2.300	2,690,000
2023-07-26	2.370	2.370	2.350	2.360	2.360	123,000
2023-07-25	2.340	2.340	2.320	2.330	2.330	861,000
2023-07-24	2.350	2.360	2.320	2.330	2.330	1,116,000
2023-07-21	2.380	2.380	2.330	2.330	2.330	984,000
2023-07-20	2.400	2.400	2.340	2.340	2.340	3,754,000
2023-07-19	2.410	2.410	2.350	2.360	2.360	612,000
2023-07-18	2.390	2.420	2.390	2.390	2.390	347,000
2023-07-17	2.400	2.420	2.350	2.380	2.380	1,007,000
2023-07-14	2.420	2.420	2.370	2.390	2.390	779,000
2023-07-13	2.430	2.450	2.360	2.420	2.420	691,000
2023-07-12	2.400	2.400	2.350	2.400	2.400	489,000
2023-07-11	2.400	2.410	2.350	2.400	2.400	491,000
2023-07-10	2.470	2.470	2.330	2.410	2.410	261,000
2023-07-07	2.480	2.480	2.380	2.430	2.430	1,368,000
2023-07-06	2.550	2.550	2.440	2.490	2.490	1,521,000
2023-07-05	2.600	2.600	2.500	2.500	2.500	1,210,000
2023-07-04	2.620	2.620	2.550	2.590	2.590	1,178,000
2023-07-03	2.630	2.630	2.550	2.600	2.600	1,531,000
2023-06-30	2.600	2.630	2.560	2.590	2.590	384,000
2023-06-29	2.620	2.640	2.570	2.600	2.600	562,000
2023-06-27	2.570	2.660	2.570	2.620	2.620	326,000
2023-06-26	2.480	2.550	2.480	2.550	2.550	519,000
2023-06-23	2.480	2.500	2.460	2.480	2.480	874,000
2023-06-22	2.460	2.490	2.450	2.480	2.480	760,000
2023-06-21	2.570	2.580	2.480	2.480	2.480	1,018,000
2023-06-20	2.570	2.590	2.550	2.570	2.570	6,168,000
2023-06-19	2.660	2.700	2.570	2.570	2.570	617,000
2023-06-16	2.660	2.690	2.600	2.600	2.600	384,000
2023-06-15	2.700	2.700	2.550	2.660	2.660	970,000
2023-06-14	2.750	2.750	2.680	2.710	2.710	1,430,000
2023-06-13	2.760	2.760	2.710	2.710	2.710	203,000
2023-06-09	2.770	2.780	2.700	2.770	2.770	608,000
2023-06-08	2.760	2.770	2.750	2.770	2.770	52,000
2023-06-07	2.750	2.780	2.720	2.760	2.760	317,000
2023-06-06	2.790	2.790	2.730	2.750	2.750	226,000
2023-06-05	2.730	2.790	2.700	2.730	2.730	666,000
2023-06-02	2.830	2.830	2.700	2.730	2.730	1,556,000
2023-06-01	2.810	2.830	2.800	2.810	2.810	148,000
2023-05-31	2.840	2.840	2.800	2.800	2.800	572,000
2023-05-30	2.850	2.850	2.820	2.840	2.840	86,000
2023-05-29	2.860	2.860	2.830	2.850	2.850	62,000
2023-05-26	2.860	2.860	2.800	2.830	2.830	453,000
2023-05-25	2.870	2.870	2.820	2.860	2.860	123,000
2023-05-24	2.810	2.880	2.810	2.870	2.870	470,000
2023-05-23	2.850	2.850	2.810	2.810	2.810	176,000
2023-05-22	2.850	2.850	2.820	2.820	2.820	305,000
2023-05-19	2.840	2.870	2.830	2.850	2.850	426,000
2023-05-18	2.880	2.880	2.850	2.850	2.850	383,000
2023-05-17	2.860	2.880	2.850	2.870	2.870	116,000
2023-05-16	2.880	2.880	2.860	2.860	2.860	354,000
2023-05-15	2.880	2.880	2.860	2.870	2.870	155,000
2023-05-12	2.870	2.900	2.870	2.880	2.880	365,000

← NewerPage 14 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.