AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 3.390 | 3.550 | 3.390 | 3.530 | 3.530 | 1,731,000 |
| 2022-08-10 | 3.330 | 3.440 | 3.320 | 3.340 | 3.340 | 990,000 |
| 2022-08-09 | 3.230 | 3.320 | 3.230 | 3.320 | 3.320 | 295,000 |
| 2022-08-08 | 3.240 | 3.330 | 3.230 | 3.260 | 3.260 | 80,000 |
| 2022-08-05 | 3.280 | 3.320 | 3.240 | 3.270 | 3.270 | 531,000 |
| 2022-08-04 | 3.250 | 3.310 | 3.230 | 3.280 | 3.280 | 596,000 |
| 2022-08-03 | 3.340 | 3.340 | 3.210 | 3.260 | 3.260 | 357,000 |
| 2022-08-02 | 3.300 | 3.390 | 3.270 | 3.350 | 3.350 | 875,000 |
| 2022-08-01 | 3.120 | 3.270 | 3.100 | 3.270 | 3.270 | 936,000 |
| 2022-07-29 | 3.130 | 3.130 | 3.040 | 3.100 | 3.100 | 125,000 |
| 2022-07-28 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 940,000 |
| 2022-07-27 | 3.130 | 3.130 | 3.000 | 3.080 | 3.080 | 193,000 |
| 2022-07-26 | 3.040 | 3.110 | 2.980 | 3.080 | 3.080 | 624,000 |
| 2022-07-25 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 149,000 |
| 2022-07-22 | 3.100 | 3.140 | 3.010 | 3.140 | 3.140 | 277,000 |
| 2022-07-21 | 3.160 | 3.160 | 3.060 | 3.100 | 3.100 | 333,000 |
| 2022-07-20 | 2.940 | 3.160 | 2.930 | 3.110 | 3.110 | 1,043,000 |
| 2022-07-19 | 2.960 | 2.980 | 2.900 | 2.930 | 2.930 | 260,000 |
| 2022-07-18 | 2.880 | 2.980 | 2.850 | 2.940 | 2.940 | 588,000 |
| 2022-07-15 | 3.020 | 3.020 | 2.860 | 2.880 | 2.880 | 1,626,000 |
| 2022-07-14 | 3.040 | 3.070 | 2.980 | 3.050 | 3.050 | 1,200,000 |
| 2022-07-13 | 3.100 | 3.110 | 3.030 | 3.060 | 3.060 | 385,000 |
| 2022-07-12 | 3.030 | 3.140 | 3.030 | 3.130 | 3.130 | 392,000 |
| 2022-07-11 | 3.170 | 3.230 | 3.000 | 3.030 | 3.030 | 1,119,000 |
| 2022-07-08 | 3.080 | 3.170 | 3.040 | 3.120 | 3.120 | 287,000 |
| 2022-07-07 | 3.300 | 3.340 | 2.980 | 3.080 | 3.080 | 2,924,000 |
| 2022-07-06 | 3.380 | 3.380 | 3.250 | 3.250 | 3.250 | 1,405,000 |
| 2022-07-05 | 3.340 | 3.340 | 3.290 | 3.330 | 3.330 | 204,000 |
| 2022-07-04 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 122,000 |
| 2022-07-01 | 3.300 | 3.430 | 3.280 | 3.330 | 3.330 | 152,000 |
| 2022-06-30 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 328,000 |
| 2022-06-29 | 3.440 | 3.440 | 3.370 | 3.380 | 3.380 | 730,000 |
| 2022-06-28 | 3.300 | 3.460 | 3.300 | 3.440 | 3.440 | 417,000 |
| 2022-06-27 | 3.220 | 3.450 | 3.190 | 3.300 | 3.300 | 743,000 |
| 2022-06-24 | 3.260 | 3.260 | 3.120 | 3.230 | 3.230 | 226,000 |
| 2022-06-23 | 3.300 | 3.300 | 3.100 | 3.250 | 3.250 | 478,000 |
| 2022-06-22 | 3.250 | 3.300 | 3.200 | 3.280 | 3.280 | 482,000 |
| 2022-06-21 | 3.240 | 3.250 | 3.190 | 3.230 | 3.230 | 671,000 |
| 2022-06-20 | 3.350 | 3.350 | 3.200 | 3.210 | 3.210 | 954,000 |
| 2022-06-17 | 3.500 | 3.500 | 3.280 | 3.350 | 3.350 | 2,121,000 |
| 2022-06-16 | 3.400 | 3.680 | 3.380 | 3.550 | 3.550 | 727,000 |
| 2022-06-15 | 3.510 | 3.790 | 3.400 | 3.400 | 3.400 | 1,919,000 |
| 2022-06-14 | 3.890 | 3.890 | 3.600 | 3.690 | 3.690 | 954,000 |
| 2022-06-13 | 3.910 | 3.910 | 3.820 | 3.890 | 3.890 | 242,000 |
| 2022-06-10 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 606,000 |
| 2022-06-09 | 3.950 | 4.030 | 3.950 | 4.000 | 4.000 | 331,000 |
| 2022-06-08 | 3.990 | 4.000 | 3.920 | 3.950 | 3.950 | 618,000 |
| 2022-06-07 | 4.050 | 4.050 | 3.970 | 3.980 | 3.980 | 166,000 |
| 2022-06-06 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 292,000 |
| 2022-06-03 | 4.050 | 4.050 | 3.960 | 3.970 | 3.970 | 883,000 |
| 2022-06-02 | 4.090 | 4.100 | 4.050 | 4.060 | 4.060 | 154,000 |
| 2022-06-01 | 4.130 | 4.130 | 4.050 | 4.100 | 4.100 | 328,000 |
| 2022-05-31 | 4.190 | 4.190 | 4.150 | 4.150 | 4.150 | 316,000 |
| 2022-05-30 | 4.130 | 4.160 | 4.110 | 4.150 | 4.150 | 280,000 |
| 2022-05-27 | 4.070 | 4.160 | 4.070 | 4.130 | 4.130 | 601,000 |
| 2022-05-26 | 4.020 | 4.050 | 4.020 | 4.050 | 4.050 | 93,000 |
| 2022-05-25 | 4.050 | 4.120 | 4.010 | 4.050 | 4.050 | 294,000 |
| 2022-05-24 | 4.250 | 4.250 | 4.000 | 4.050 | 4.050 | 1,099,000 |
| 2022-05-23 | 4.290 | 4.350 | 4.200 | 4.240 | 4.240 | 746,000 |
| 2022-05-20 | 4.000 | 4.260 | 3.990 | 4.260 | 4.260 | 8,301,000 |
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.