AyalaLand Logistics Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	3.950	4.000	3.880	3.960	3.960	621,000
2022-05-18	3.880	4.040	3.880	3.990	3.990	1,138,000
2022-05-17	3.950	4.000	3.800	3.830	3.830	1,008,000
2022-05-16	3.840	4.020	3.800	3.950	3.950	2,239,000
2022-05-13	3.990	4.070	3.850	3.850	3.850	1,062,000
2022-05-12	4.010	4.080	3.980	3.980	3.980	3,180,000
2022-05-11	4.050	4.140	3.980	4.010	4.010	494,000
2022-05-10	4.190	4.190	3.900	4.060	4.060	2,498,000
2022-05-06	4.440	4.440	4.220	4.220	4.220	2,005,000
2022-05-05	4.380	4.450	4.340	4.420	4.420	369,000
2022-05-04	4.290	4.400	4.260	4.300	4.300	234,000
2022-05-02	4.350	4.370	4.260	4.290	4.290	573,000
2022-04-29	4.600	4.600	4.300	4.480	4.480	875,000
2022-04-28	4.540	4.550	4.500	4.540	4.540	354,000
2022-04-27	4.700	4.700	4.540	4.540	4.540	593,000
2022-04-26	4.610	4.800	4.610	4.690	4.690	375,000
2022-04-25	4.700	4.700	4.500	4.660	4.660	414,000
2022-04-22	4.800	4.800	4.700	4.700	4.700	586,000
2022-04-21	4.840	4.900	4.820	4.820	4.820	713,000
2022-04-20	4.760	4.830	4.700	4.820	4.820	523,000
2022-04-19	4.790	4.800	4.760	4.760	4.760	194,000
2022-04-18	4.790	4.800	4.700	4.780	4.780	3,512,000
2022-04-13	4.760	4.870	4.750	4.790	4.790	162,000
2022-04-12	4.750	4.780	4.700	4.760	4.760	449,000
2022-04-11	4.800	4.800	4.710	4.780	4.780	214,000
2022-04-08	4.810	4.820	4.750	4.800	4.800	337,000
2022-04-07	4.920	4.920	4.800	4.810	4.810	765,000
2022-04-06	4.890	4.900	4.820	4.900	4.900	466,000
2022-04-05	4.940	4.990	4.890	4.890	4.890	405,000
2022-04-04	4.980	4.980	4.810	4.940	4.940	839,000
2022-04-01	5.090	5.090	4.950	4.990	4.990	988,700
2022-03-31	5.190	5.190	5.090	5.090	5.090	1,064,600
2022-03-30	5.150	5.180	5.080	5.170	5.170	907,800
2022-03-29	5.170	5.170	5.030	5.150	5.150	731,300
2022-03-28	4.950	5.220	4.950	5.160	5.160	7,090,000
2022-03-25	4.860	4.950	4.820	4.930	4.930	659,000
2022-03-24	4.900	4.900	4.800	4.860	4.860	246,000
2022-03-23	4.720	4.880	4.720	4.850	4.850	705,000
2022-03-22	4.800	4.810	4.720	4.720	4.720	684,000
2022-03-21	4.900	4.940	4.770	4.890	4.890	1,448,000
2022-03-18	4.600	4.970	4.600	4.900	4.900	4,608,000
2022-03-17	4.400	4.590	4.390	4.580	4.580	1,244,000
2022-03-16	4.340	4.380	4.310	4.380	4.380	388,000
2022-03-15	4.220	4.350	3.800	4.310	4.310	2,463,000
2022-03-14	4.500	4.500	4.220	4.240	4.240	1,660,000
2022-03-11	4.550	4.600	4.410	4.420	4.420	989,000
2022-03-10	4.550	4.720	4.550	4.550	4.550	866,000
2022-03-09	4.570	4.570	4.420	4.540	4.540	751,000
2022-03-08	4.600	4.600	4.350	4.600	4.600	7,518,000
2022-03-07	4.880	4.880	4.560	4.600	4.600	3,093,000
2022-03-04	4.820	5.000	4.820	4.880	4.880	1,576,000
2022-03-03	4.910	4.930	4.830	4.860	4.860	1,113,000
2022-03-02	4.940	5.010	4.810	4.970	4.970	2,750,000
2022-03-01	5.040	5.040	4.910	4.980	4.980	2,041,500
2022-02-28	4.730	5.010	4.620	5.000	5.000	6,238,000
2022-02-24	4.840	4.890	4.400	4.800	4.800	10,884,000
2022-02-23	4.580	4.880	4.530	4.840	4.840	3,487,000
2022-02-22	4.730	4.730	4.350	4.580	4.580	6,938,000
2022-02-21	4.860	4.910	4.600	4.630	4.630	7,256,000
2022-02-18	5.030	5.060	4.810	4.850	4.850	4,395,100

← NewerPage 19 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.