AyalaLand Logistics Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	2.890	2.900	2.870	2.870	2.870	273,000
2023-05-10	2.880	2.910	2.870	2.890	2.890	321,000
2023-05-09	2.880	2.910	2.880	2.880	2.880	484,000
2023-05-08	2.900	2.900	2.880	2.880	2.880	268,000
2023-05-05	2.890	2.900	2.850	2.900	2.900	1,008,000
2023-05-04	2.900	2.910	2.860	2.890	2.890	630,000
2023-05-03	2.900	2.900	2.870	2.870	2.870	394,000
2023-05-02	2.900	2.930	2.890	2.890	2.890	831,000
2023-04-28	2.860	2.860	2.830	2.860	2.860	359,000
2023-04-27	2.820	2.920	2.800	2.860	2.860	1,038,000
2023-04-26	2.820	2.850	2.810	2.820	2.820	530,000
2023-04-25	2.850	2.850	2.830	2.830	2.830	382,000
2023-04-24	2.850	2.860	2.810	2.850	2.850	1,141,000
2023-04-20	2.840	2.850	2.840	2.840	2.840	849,000
2023-04-19	2.850	2.850	2.840	2.840	2.840	120,000
2023-04-18	2.850	2.850	2.840	2.850	2.850	855,000
2023-04-17	2.890	2.900	2.840	2.840	2.840	2,876,000
2023-04-14	2.840	2.850	2.840	2.850	2.850	829,000
2023-04-13	2.840	2.890	2.820	2.840	2.840	282,000
2023-04-12	2.890	2.890	2.820	2.840	2.840	3,706,000
2023-04-11	2.900	2.900	2.890	2.890	2.890	1,381,000
2023-04-05	2.970	2.970	2.880	2.890	2.890	3,137,000
2023-04-04	2.950	2.960	2.920	2.930	2.930	994,000
2023-04-03	2.930	2.960	2.910	2.920	2.920	362,000
2023-03-31	2.930	2.940	2.920	2.930	2.930	333,000
2023-03-30	2.910	2.940	2.890	2.930	2.930	174,000
2023-03-29	2.940	2.940	2.900	2.910	2.910	372,000
2023-03-28	2.930	2.940	2.900	2.920	2.920	411,000
2023-03-27	2.930	2.940	2.900	2.940	2.940	439,000
2023-03-24	2.920	2.930	2.910	2.930	2.930	166,000
2023-03-23	2.900	2.920	2.890	2.920	2.920	173,000
2023-03-22	2.850	2.930	2.850	2.920	2.920	607,000
2023-03-21	2.930	2.940	2.810	2.850	2.850	1,801,000
2023-03-20	2.940	2.940	2.870	2.900	2.900	758,000
2023-03-17	2.940	2.940	2.900	2.930	2.930	818,000
2023-03-16	2.940	2.950	2.900	2.910	2.910	468,000
2023-03-15	2.950	2.960	2.900	2.930	2.930	387,000
2023-03-14	2.960	2.960	2.900	2.930	2.930	279,000
2023-03-13	2.920	2.960	2.900	2.960	2.960	419,000
2023-03-10	2.950	2.950	2.920	2.940	2.940	254,000
2023-03-09	3.000	3.000	2.940	2.940	2.940	855,000
2023-03-08	2.990	2.990	2.930	2.950	2.950	599,000
2023-03-07	3.050	3.050	2.920	3.000	3.000	803,000
2023-03-06	3.020	3.060	2.980	2.980	2.980	1,010,000
2023-03-03	3.050	3.050	3.010	3.020	3.020	472,000
2023-03-02	3.000	3.050	2.950	3.000	3.000	499,000
2023-03-01	3.000	3.000	2.950	2.960	2.960	1,289,000
2023-02-28	2.940	2.990	2.940	2.980	2.980	1,048,000
2023-02-27	2.960	3.000	2.900	2.940	2.940	3,975,000
2023-02-23	3.040	3.040	2.980	3.000	3.000	1,501,000
2023-02-22	3.000	3.030	3.000	3.030	3.030	2,070,000
2023-02-21	3.040	3.040	2.980	3.040	3.040	1,316,000
2023-02-20	3.090	3.090	2.990	3.040	3.040	13,529,000
2023-02-17	3.050	3.080	3.020	3.050	3.050	1,390,000
2023-02-16	3.100	3.180	3.070	3.080	3.080	2,461,000
2023-02-15	3.260	3.280	3.020	3.100	3.100	4,716,000
2023-02-14	3.360	3.380	3.250	3.250	3.250	1,369,000
2023-02-13	3.300	3.380	3.250	3.300	3.300	2,252,000
2023-02-10	3.340	3.350	3.260	3.300	3.300	2,231,000
2023-02-09	3.350	3.420	3.340	3.340	3.340	1,413,000

← NewerPage 15 of 21 · 1,225 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.