AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 3.240 | 3.240 | 3.220 | 3.230 | 3.230 | 81,000 |
| 2022-11-08 | 3.240 | 3.250 | 3.230 | 3.240 | 3.240 | 225,000 |
| 2022-11-07 | 3.260 | 3.260 | 3.220 | 3.250 | 3.250 | 661,000 |
| 2022-11-04 | 3.260 | 3.270 | 3.250 | 3.250 | 3.250 | 566,000 |
| 2022-11-03 | 3.240 | 3.240 | 3.190 | 3.200 | 3.200 | 614,000 |
| 2022-11-02 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 1,151,000 |
| 2022-10-28 | 3.270 | 3.270 | 3.220 | 3.220 | 3.220 | 45,000 |
| 2022-10-27 | 3.240 | 3.250 | 3.200 | 3.220 | 3.220 | 596,000 |
| 2022-10-26 | 3.230 | 3.230 | 3.190 | 3.190 | 3.190 | 1,060,000 |
| 2022-10-25 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 973,000 |
| 2022-10-24 | 3.230 | 3.250 | 3.230 | 3.240 | 3.240 | 1,013,000 |
| 2022-10-21 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 134,000 |
| 2022-10-20 | 3.250 | 3.250 | 3.220 | 3.220 | 3.220 | 662,000 |
| 2022-10-19 | 3.260 | 3.260 | 3.240 | 3.250 | 3.250 | 537,000 |
| 2022-10-18 | 3.240 | 3.260 | 3.230 | 3.250 | 3.250 | 1,183,000 |
| 2022-10-17 | 3.240 | 3.240 | 3.120 | 3.230 | 3.230 | 134,000 |
| 2022-10-14 | 3.250 | 3.250 | 3.210 | 3.210 | 3.210 | 966,000 |
| 2022-10-13 | 3.240 | 3.240 | 3.190 | 3.200 | 3.200 | 470,000 |
| 2022-10-12 | 3.230 | 3.230 | 3.110 | 3.200 | 3.200 | 323,000 |
| 2022-10-11 | 3.120 | 3.250 | 3.120 | 3.230 | 3.230 | 468,000 |
| 2022-10-10 | 3.250 | 3.330 | 3.000 | 3.120 | 3.120 | 557,000 |
| 2022-10-07 | 3.280 | 3.300 | 3.200 | 3.250 | 3.250 | 739,000 |
| 2022-10-06 | 3.260 | 3.330 | 3.260 | 3.280 | 3.280 | 1,181,000 |
| 2022-10-05 | 3.250 | 3.300 | 3.220 | 3.250 | 3.250 | 845,000 |
| 2022-10-04 | 3.060 | 3.260 | 3.040 | 3.200 | 3.200 | 917,000 |
| 2022-10-03 | 3.250 | 3.250 | 2.990 | 3.030 | 3.030 | 2,239,000 |
| 2022-09-30 | 3.100 | 3.150 | 3.100 | 3.140 | 3.140 | 419,000 |
| 2022-09-29 | 3.240 | 3.240 | 3.120 | 3.150 | 3.150 | 592,000 |
| 2022-09-28 | 3.090 | 3.090 | 2.900 | 3.000 | 3.000 | 1,546,000 |
| 2022-09-27 | 3.200 | 3.200 | 3.060 | 3.100 | 3.100 | 805,000 |
| 2022-09-23 | 3.200 | 3.250 | 3.180 | 3.240 | 3.240 | 576,000 |
| 2022-09-22 | 3.230 | 3.250 | 3.120 | 3.250 | 3.250 | 1,343,000 |
| 2022-09-21 | 3.460 | 3.470 | 3.260 | 3.290 | 3.290 | 1,547,000 |
| 2022-09-20 | 3.400 | 3.470 | 3.400 | 3.460 | 3.460 | 541,000 |
| 2022-09-19 | 3.380 | 3.420 | 3.270 | 3.380 | 3.380 | 984,000 |
| 2022-09-16 | 3.450 | 3.470 | 3.260 | 3.260 | 3.260 | 1,915,000 |
| 2022-09-15 | 3.530 | 3.590 | 3.240 | 3.360 | 3.360 | 2,170,000 |
| 2022-09-14 | 3.570 | 3.700 | 3.510 | 3.530 | 3.530 | 901,000 |
| 2022-09-13 | 3.690 | 3.690 | 3.570 | 3.590 | 3.590 | 790,000 |
| 2022-09-12 | 3.660 | 3.690 | 3.620 | 3.620 | 3.620 | 646,000 |
| 2022-09-09 | 3.650 | 3.680 | 3.580 | 3.660 | 3.660 | 307,000 |
| 2022-09-08 | 3.750 | 3.750 | 3.580 | 3.660 | 3.660 | 1,077,000 |
| 2022-09-07 | 3.800 | 3.800 | 3.670 | 3.750 | 3.750 | 566,000 |
| 2022-09-06 | 3.750 | 3.850 | 3.750 | 3.800 | 3.800 | 587,000 |
| 2022-09-05 | 3.840 | 3.850 | 3.740 | 3.750 | 3.750 | 412,000 |
| 2022-09-02 | 3.730 | 3.820 | 3.720 | 3.770 | 3.770 | 915,000 |
| 2022-09-01 | 3.680 | 3.780 | 3.680 | 3.730 | 3.730 | 1,196,000 |
| 2022-08-31 | 3.540 | 3.680 | 3.540 | 3.630 | 3.630 | 753,000 |
| 2022-08-30 | 3.640 | 3.690 | 3.500 | 3.520 | 3.520 | 1,257,000 |
| 2022-08-26 | 3.640 | 3.690 | 3.610 | 3.650 | 3.650 | 480,000 |
| 2022-08-25 | 3.590 | 3.650 | 3.590 | 3.620 | 3.620 | 945,000 |
| 2022-08-24 | 3.620 | 3.620 | 3.570 | 3.570 | 3.570 | 1,547,000 |
| 2022-08-23 | 3.690 | 3.690 | 3.550 | 3.570 | 3.570 | 944,000 |
| 2022-08-22 | 3.690 | 3.720 | 3.620 | 3.660 | 3.660 | 427,000 |
| 2022-08-19 | 3.690 | 3.730 | 3.660 | 3.680 | 3.680 | 887,000 |
| 2022-08-18 | 3.820 | 3.820 | 3.610 | 3.700 | 3.700 | 1,432,000 |
| 2022-08-17 | 3.770 | 3.850 | 3.760 | 3.820 | 3.820 | 1,921,000 |
| 2022-08-16 | 3.700 | 3.850 | 3.690 | 3.740 | 3.740 | 2,367,000 |
| 2022-08-15 | 3.730 | 3.730 | 3.600 | 3.610 | 3.610 | 1,343,000 |
| 2022-08-12 | 3.530 | 3.780 | 3.530 | 3.730 | 3.730 | 2,032,000 |
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.