AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 255,000 |
| 2026-07-21 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 375,000 |
| 2026-07-20 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 1,487,000 |
| 2026-07-17 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 992,000 |
| 2026-07-16 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 446,000 |
| 2026-07-15 | 1.120 | 1.150 | 1.100 | 1.100 | 1.100 | 1,295,000 |
| 2026-07-14 | 1.110 | 1.150 | 1.100 | 1.120 | 1.120 | 408,000 |
| 2026-07-13 | 1.160 | 1.160 | 1.110 | 1.120 | 1.120 | 1,022,000 |
| 2026-07-10 | 1.180 | 1.190 | 1.130 | 1.160 | 1.160 | 1,644,000 |
| 2026-07-09 | 1.120 | 1.220 | 1.110 | 1.180 | 1.180 | 7,499,000 |
| 2026-07-08 | 1.080 | 1.160 | 1.070 | 1.100 | 1.100 | 2,512,000 |
| 2026-07-07 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 560,000 |
| 2026-07-06 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 498,000 |
| 2026-07-03 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 100,000 |
| 2026-07-02 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 162,000 |
| 2026-07-01 | 1.070 | 1.080 | 1.050 | 1.050 | 1.050 | 61,000 |
| 2026-06-30 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 165,000 |
| 2026-06-29 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 165,000 |
| 2026-06-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 98,000 |
| 2026-06-25 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 334,000 |
| 2026-06-24 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 117,000 |
| 2026-06-23 | 1.050 | 1.080 | 1.030 | 1.030 | 1.030 | 639,000 |
| 2026-06-22 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 131,000 |
| 2026-06-19 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 771,000 |
| 2026-06-18 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 23,000 |
| 2026-06-17 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 88,000 |
| 2026-06-16 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 218,000 |
| 2026-06-15 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 244,000 |
| 2026-06-11 | 1.090 | 1.100 | 1.080 | 1.090 | 1.090 | 127,000 |
| 2026-06-10 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 160,000 |
| 2026-06-09 | 1.120 | 1.130 | 1.100 | 1.110 | 1.110 | 621,000 |
| 2026-06-08 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 96,000 |
| 2026-06-05 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 108,000 |
| 2026-06-04 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 165,000 |
| 2026-06-03 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 346,000 |
| 2026-06-02 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 64,000 |
| 2026-06-01 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 260,000 |
| 2026-05-29 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 10,000 |
| 2026-05-28 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 180,000 |
| 2026-05-26 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 58,000 |
| 2026-05-25 | 1.120 | 1.150 | 1.110 | 1.140 | 1.140 | 166,000 |
| 2026-05-22 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 341,000 |
| 2026-05-21 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 500,000 |
| 2026-05-20 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 447,000 |
| 2026-05-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 304,000 |
| 2026-05-18 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 77,000 |
| 2026-05-15 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 43,000 |
| 2026-05-14 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 74,000 |
| 2026-05-13 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 225,000 |
| 2026-05-12 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 256,000 |
| 2026-05-11 | 1.130 | 1.160 | 1.130 | 1.140 | 1.140 | 435,000 |
| 2026-05-08 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 48,000 |
| 2026-05-07 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 90,000 |
| 2026-05-06 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 1,874,000 |
| 2026-05-05 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 271,000 |
| 2026-05-04 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 257,000 |
| 2026-04-30 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 206,000 |
| 2026-04-29 | 1.150 | 1.150 | 1.110 | 1.150 | 1.150 | 37,000 |
| 2026-04-28 | 1.170 | 1.170 | 1.110 | 1.130 | 1.130 | 1,258,000 |
| 2026-04-27 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 130,000 |
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.