AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3.300 | 3.440 | 3.250 | 3.370 | 3.370 | 3,782,000 |
| 2023-02-07 | 3.320 | 3.330 | 3.250 | 3.300 | 3.300 | 1,848,000 |
| 2023-02-06 | 3.300 | 3.340 | 3.260 | 3.300 | 3.300 | 2,205,000 |
| 2023-02-03 | 3.280 | 3.400 | 3.180 | 3.290 | 3.290 | 5,158,000 |
| 2023-02-02 | 3.070 | 3.270 | 3.070 | 3.250 | 3.250 | 10,228,000 |
| 2023-02-01 | 3.040 | 3.060 | 3.030 | 3.040 | 3.040 | 1,906,000 |
| 2023-01-31 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 1,762,000 |
| 2023-01-30 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 2,244,000 |
| 2023-01-27 | 3.100 | 3.140 | 3.090 | 3.100 | 3.100 | 1,843,000 |
| 2023-01-26 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 2,050,000 |
| 2023-01-25 | 3.100 | 3.100 | 3.070 | 3.080 | 3.080 | 793,000 |
| 2023-01-24 | 3.170 | 3.170 | 3.050 | 3.100 | 3.100 | 2,695,000 |
| 2023-01-23 | 3.140 | 3.190 | 3.140 | 3.170 | 3.170 | 922,000 |
| 2023-01-20 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 2,479,000 |
| 2023-01-19 | 3.060 | 3.100 | 3.040 | 3.080 | 3.080 | 936,000 |
| 2023-01-18 | 3.010 | 3.060 | 3.010 | 3.030 | 3.030 | 1,114,000 |
| 2023-01-17 | 3.060 | 3.100 | 3.010 | 3.010 | 3.010 | 1,322,000 |
| 2023-01-16 | 3.000 | 3.150 | 3.000 | 3.050 | 3.050 | 3,385,000 |
| 2023-01-13 | 2.950 | 3.050 | 2.900 | 2.950 | 2.950 | 10,418,000 |
| 2023-01-12 | 3.010 | 3.070 | 2.940 | 2.950 | 2.950 | 4,796,000 |
| 2023-01-11 | 3.130 | 3.130 | 2.990 | 3.000 | 3.000 | 2,858,000 |
| 2023-01-10 | 3.130 | 3.200 | 3.130 | 3.140 | 3.140 | 1,641,000 |
| 2023-01-09 | 3.070 | 3.150 | 3.070 | 3.120 | 3.120 | 2,098,000 |
| 2023-01-06 | 3.090 | 3.090 | 3.050 | 3.070 | 3.070 | 300,000 |
| 2023-01-05 | 3.120 | 3.120 | 3.070 | 3.090 | 3.090 | 964,000 |
| 2023-01-04 | 3.060 | 3.150 | 3.050 | 3.110 | 3.110 | 1,217,000 |
| 2023-01-03 | 2.990 | 3.050 | 2.990 | 3.050 | 3.050 | 1,073,000 |
| 2022-12-29 | 2.950 | 2.980 | 2.950 | 2.970 | 2.970 | 477,000 |
| 2022-12-28 | 2.940 | 2.970 | 2.920 | 2.950 | 2.950 | 669,000 |
| 2022-12-27 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 476,000 |
| 2022-12-23 | 2.960 | 2.980 | 2.880 | 2.880 | 2.880 | 2,185,000 |
| 2022-12-22 | 2.970 | 2.990 | 2.950 | 2.950 | 2.950 | 2,204,000 |
| 2022-12-21 | 2.970 | 2.970 | 2.940 | 2.960 | 2.960 | 344,000 |
| 2022-12-20 | 2.950 | 2.970 | 2.930 | 2.960 | 2.960 | 367,000 |
| 2022-12-19 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 627,000 |
| 2022-12-16 | 2.950 | 3.000 | 2.940 | 2.960 | 2.960 | 1,080,000 |
| 2022-12-15 | 3.000 | 3.050 | 2.940 | 2.950 | 2.950 | 1,115,000 |
| 2022-12-14 | 2.950 | 3.000 | 2.930 | 2.950 | 2.950 | 3,519,000 |
| 2022-12-13 | 2.950 | 3.100 | 2.940 | 2.940 | 2.940 | 1,683,000 |
| 2022-12-12 | 3.000 | 3.000 | 2.940 | 2.950 | 2.950 | 3,288,000 |
| 2022-12-09 | 3.050 | 3.050 | 2.950 | 3.000 | 3.000 | 2,871,000 |
| 2022-12-07 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 746,000 |
| 2022-12-06 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 1,363,000 |
| 2022-12-05 | 3.200 | 3.230 | 3.100 | 3.120 | 3.120 | 1,065,000 |
| 2022-12-02 | 3.140 | 3.200 | 3.140 | 3.190 | 3.190 | 641,000 |
| 2022-12-01 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 1,085,000 |
| 2022-11-29 | 3.190 | 3.190 | 3.080 | 3.180 | 3.180 | 761,000 |
| 2022-11-28 | 3.230 | 3.230 | 3.170 | 3.180 | 3.180 | 561,000 |
| 2022-11-25 | 3.240 | 3.250 | 3.170 | 3.170 | 3.170 | 1,136,000 |
| 2022-11-24 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 642,000 |
| 2022-11-23 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 1,225,000 |
| 2022-11-22 | 3.250 | 3.260 | 3.230 | 3.230 | 3.230 | 1,144,000 |
| 2022-11-21 | 3.240 | 3.270 | 3.230 | 3.230 | 3.230 | 1,196,000 |
| 2022-11-18 | 3.240 | 3.280 | 3.230 | 3.230 | 3.230 | 840,000 |
| 2022-11-17 | 3.250 | 3.270 | 3.240 | 3.240 | 3.240 | 652,000 |
| 2022-11-16 | 3.280 | 3.310 | 3.250 | 3.250 | 3.250 | 509,000 |
| 2022-11-15 | 3.220 | 3.290 | 3.220 | 3.230 | 3.230 | 693,000 |
| 2022-11-14 | 3.280 | 3.300 | 3.200 | 3.240 | 3.240 | 859,000 |
| 2022-11-11 | 3.280 | 3.370 | 3.280 | 3.280 | 3.280 | 1,180,000 |
| 2022-11-10 | 3.200 | 3.260 | 3.200 | 3.250 | 3.250 | 1,167,000 |
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.