AyalaLand Logistics Holdings Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.170	1.190	1.150	1.150	1.150	451,000
2026-04-23	1.180	1.180	1.140	1.170	1.170	335,000
2026-04-22	1.160	1.180	1.160	1.160	1.160	571,000
2026-04-21	1.180	1.180	1.150	1.150	1.150	422,000
2026-04-20	1.190	1.190	1.150	1.170	1.170	592,000
2026-04-17	1.160	1.180	1.130	1.130	1.130	345,000
2026-04-16	1.150	1.170	1.150	1.160	1.160	395,000
2026-04-15	1.140	1.140	1.130	1.130	1.130	192,000
2026-04-14	1.160	1.160	1.090	1.110	1.110	2,372,000
2026-04-13	1.200	1.200	1.110	1.150	1.150	1,019,000
2026-04-10	1.250	1.250	1.190	1.200	1.200	2,200,000
2026-04-08	1.220	1.240	1.220	1.240	1.240	155,000
2026-04-07	1.260	1.260	1.220	1.220	1.220	72,000
2026-04-06	1.240	1.270	1.210	1.260	1.260	39,000
2026-04-01	1.210	1.240	1.200	1.240	1.240	337,000
2026-03-31	1.230	1.230	1.200	1.200	1.200	462,000
2026-03-30	1.240	1.240	1.200	1.230	1.230	641,000
2026-03-27	1.250	1.260	1.240	1.250	1.250	39,000
2026-03-26	1.280	1.280	1.250	1.250	1.250	187,000
2026-03-25	1.250	1.280	1.220	1.280	1.280	199,000
2026-03-24	1.260	1.260	1.220	1.260	1.260	89,000
2026-03-23	1.260	1.280	1.200	1.260	1.260	665,000
2026-03-19	1.280	1.280	1.280	1.280	1.280	27,000
2026-03-18	1.290	1.290	1.290	1.290	1.290	15,000
2026-03-17	1.250	1.280	1.250	1.280	1.280	207,000
2026-03-16	1.290	1.290	1.240	1.250	1.250	473,000
2026-03-13	1.300	1.300	1.290	1.290	1.290	69,000
2026-03-12	1.310	1.320	1.290	1.300	1.300	162,000
2026-03-11	1.270	1.330	1.250	1.310	1.310	513,000
2026-03-10	1.260	1.300	1.250	1.270	1.270	522,000
2026-03-09	1.330	1.330	1.250	1.300	1.300	560,000
2026-03-06	1.300	1.330	1.300	1.330	1.330	72,000
2026-03-05	1.310	1.330	1.300	1.310	1.310	393,000
2026-03-04	1.330	1.340	1.310	1.310	1.310	382,000
2026-03-03	1.320	1.330	1.320	1.330	1.330	151,000
2026-03-02	1.330	1.350	1.320	1.320	1.320	471,000
2026-02-27	1.350	1.360	1.340	1.350	1.350	461,000
2026-02-26	1.320	1.350	1.310	1.350	1.350	324,000
2026-02-25	1.340	1.340	1.300	1.310	1.310	1,040,000
2026-02-24	1.350	1.350	1.320	1.320	1.320	209,000
2026-02-23	1.350	1.350	1.320	1.340	1.340	134,000
2026-02-20	1.350	1.350	1.340	1.350	1.350	259,000
2026-02-19	1.320	1.350	1.320	1.350	1.350	306,000
2026-02-18	1.340	1.350	1.320	1.330	1.330	311,000
2026-02-16	1.350	1.350	1.320	1.340	1.340	384,000
2026-02-13	1.370	1.370	1.330	1.350	1.350	497,000
2026-02-12	1.350	1.350	1.330	1.340	1.340	170,000
2026-02-11	1.340	1.370	1.340	1.350	1.350	283,000
2026-02-10	1.350	1.360	1.340	1.340	1.340	143,000
2026-02-09	1.360	1.370	1.340	1.360	1.360	154,000
2026-02-06	1.340	1.350	1.340	1.350	1.350	300,000
2026-02-05	1.340	1.350	1.340	1.340	1.340	105,000
2026-02-04	1.360	1.390	1.340	1.340	1.340	242,000
2026-02-03	1.370	1.390	1.340	1.360	1.360	207,000
2026-02-02	1.350	1.370	1.340	1.370	1.370	182,000
2026-01-30	1.370	1.370	1.330	1.340	1.340	261,000
2026-01-29	1.380	1.390	1.370	1.380	1.380	295,000
2026-01-28	1.380	1.390	1.360	1.370	1.370	437,000
2026-01-27	1.370	1.390	1.370	1.380	1.380	351,000
2026-01-26	1.370	1.390	1.360	1.370	1.370	622,000

← NewerPage 3 of 21 · 1,222 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.