AyalaLand Logistics Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	4.760	5.050	4.760	5.020	5.020	6,176,000
2022-02-16	4.800	4.950	4.600	4.720	4.720	10,987,000
2022-02-15	5.050	5.060	4.800	4.800	4.800	5,576,400
2022-02-14	5.160	5.180	4.950	5.030	5.030	5,039,600
2022-02-11	5.160	5.230	5.150	5.160	5.160	3,652,900
2022-02-10	5.450	5.480	5.150	5.170	5.170	5,041,800
2022-02-09	5.400	5.400	5.270	5.360	5.360	3,601,500
2022-02-08	5.300	5.500	5.270	5.270	5.270	4,955,000
2022-02-07	5.450	5.450	5.180	5.230	5.230	10,834,600
2022-02-04	5.770	5.780	5.430	5.450	5.450	13,727,300
2022-02-03	5.880	5.920	5.720	5.780	5.780	2,338,800
2022-02-02	5.890	5.980	5.800	5.880	5.880	1,367,400
2022-01-31	5.880	5.970	5.880	5.900	5.900	1,588,000
2022-01-28	5.820	5.850	5.600	5.850	5.850	6,191,800
2022-01-27	5.930	5.930	5.830	5.830	5.830	3,644,500
2022-01-26	6.070	6.080	5.900	5.930	5.930	1,808,200
2022-01-25	5.900	6.100	5.840	6.050	6.050	4,655,500
2022-01-24	6.100	6.100	5.830	5.950	5.950	8,547,600
2022-01-21	6.100	6.170	6.060	6.100	6.100	2,096,300
2022-01-20	6.100	6.200	6.010	6.170	6.170	3,287,500
2022-01-19	6.290	6.290	6.100	6.140	6.140	3,222,600
2022-01-18	6.220	6.350	6.150	6.290	6.290	4,547,400
2022-01-17	6.180	6.250	6.180	6.210	6.210	1,621,500
2022-01-14	6.220	6.220	6.120	6.180	6.180	1,362,300
2022-01-13	6.110	6.260	6.110	6.220	6.220	3,035,800
2022-01-12	6.340	6.340	6.060	6.100	6.100	2,950,200
2022-01-11	6.350	6.390	6.180	6.190	6.190	2,294,400
2022-01-10	5.990	6.500	5.820	6.380	6.380	14,282,600
2022-01-07	6.230	6.290	5.970	6.030	6.030	11,468,200
2022-01-06	6.550	6.550	6.240	6.290	6.290	6,746,100
2022-01-05	6.630	6.680	6.400	6.490	6.490	3,668,200
2022-01-03	6.400	6.810	6.380	6.630	6.630	5,291,500
2021-12-31	6.400	6.730	6.290	6.730	6.730	10,722,100
2021-12-29	6.250	6.500	6.250	6.410	6.410	7,986,100
2021-12-28	6.200	6.390	6.200	6.250	6.250	1,798,600
2021-12-27	6.280	6.400	6.120	6.200	6.200	2,994,100
2021-12-24	6.400	6.450	6.260	6.260	6.260	1,520,500
2021-12-23	6.390	6.520	6.230	6.350	6.350	7,392,000
2021-12-22	6.150	6.440	6.150	6.390	6.390	8,805,500
2021-12-21	6.180	6.280	6.100	6.140	6.140	2,646,500
2021-12-20	6.300	6.450	6.150	6.180	6.180	6,866,300
2021-12-17	6.400	6.450	6.300	6.400	6.400	12,144,700
2021-12-16	6.030	6.350	6.020	6.330	6.330	8,303,200
2021-12-15	6.400	6.420	5.910	6.020	6.020	16,764,900
2021-12-14	6.250	6.480	6.160	6.430	6.430	6,727,200
2021-12-13	6.370	6.550	6.200	6.250	6.250	8,163,500
2021-12-10	5.900	6.410	5.900	6.300	6.300	33,529,801
2021-12-09	5.860	6.040	5.760	5.910	5.910	18,022,801
2021-12-07	5.940	5.970	5.740	5.850	5.850	5,442,000
2021-12-06	5.580	5.870	5.580	5.870	5.870	12,670,100
2021-12-03	5.570	5.630	5.500	5.580	5.580	1,417,000
2021-12-02	5.500	5.590	5.450	5.570	5.570	1,248,800
2021-12-01	5.500	5.700	5.400	5.640	5.640	4,091,800
2021-11-29	5.500	5.630	5.400	5.560	5.560	2,947,000
2021-11-26	5.610	5.730	5.510	5.720	5.720	2,995,200
2021-11-25	5.710	5.710	5.620	5.620	5.620	634,100
2021-11-24	5.720	5.780	5.650	5.700	5.700	1,388,300
2021-11-23	5.620	5.700	5.380	5.630	5.630	5,274,100
2021-11-22	5.560	5.670	5.560	5.620	5.620	1,385,400
2021-11-19	5.610	5.660	5.510	5.550	5.550	1,769,300

← NewerPage 20 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.