AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.370 | 1.370 | 1.330 | 1.370 | 1.370 | 617,000 |
| 2026-01-22 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 901,000 |
| 2026-01-21 | 1.450 | 1.450 | 1.300 | 1.330 | 1.330 | 5,628,000 |
| 2026-01-20 | 1.460 | 1.460 | 1.400 | 1.450 | 1.450 | 544,000 |
| 2026-01-19 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 388,000 |
| 2026-01-16 | 1.520 | 1.520 | 1.420 | 1.460 | 1.460 | 1,123,000 |
| 2026-01-15 | 1.560 | 1.560 | 1.490 | 1.500 | 1.500 | 496,000 |
| 2026-01-14 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 2,111,000 |
| 2026-01-13 | 1.470 | 1.540 | 1.460 | 1.500 | 1.500 | 1,424,000 |
| 2026-01-12 | 1.380 | 1.460 | 1.360 | 1.460 | 1.460 | 2,204,000 |
| 2026-01-09 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 426,000 |
| 2026-01-08 | 1.350 | 1.380 | 1.310 | 1.370 | 1.370 | 606,000 |
| 2026-01-07 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 217,000 |
| 2026-01-06 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 144,000 |
| 2026-01-05 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 104,000 |
| 2026-01-02 | 1.310 | 1.340 | 1.310 | 1.320 | 1.320 | 96,000 |
| 2025-12-29 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 4,146,000 |
| 2025-12-26 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 106,000 |
| 2025-12-23 | 1.320 | 1.340 | 1.300 | 1.300 | 1.300 | 174,000 |
| 2025-12-22 | 1.350 | 1.360 | 1.320 | 1.350 | 1.350 | 62,000 |
| 2025-12-19 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 20,000 |
| 2025-12-18 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 26,000 |
| 2025-12-17 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 164,000 |
| 2025-12-16 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 118,000 |
| 2025-12-15 | 1.320 | 1.390 | 1.290 | 1.350 | 1.350 | 837,000 |
| 2025-12-12 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 90,000 |
| 2025-12-11 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 248,000 |
| 2025-12-10 | 1.290 | 1.290 | 1.280 | 1.290 | 1.290 | 132,000 |
| 2025-12-09 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 194,000 |
| 2025-12-05 | 1.330 | 1.350 | 1.300 | 1.330 | 1.330 | 191,000 |
| 2025-12-04 | 1.340 | 1.340 | 1.300 | 1.330 | 1.330 | 165,000 |
| 2025-12-03 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 80,000 |
| 2025-12-02 | 1.340 | 1.340 | 1.300 | 1.330 | 1.330 | 97,000 |
| 2025-12-01 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 71,000 |
| 2025-11-28 | 1.310 | 1.320 | 1.290 | 1.320 | 1.320 | 164,000 |
| 2025-11-27 | 1.310 | 1.330 | 1.310 | 1.330 | 1.330 | 54,000 |
| 2025-11-26 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 497,000 |
| 2025-11-25 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 176,000 |
| 2025-11-24 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 365,000 |
| 2025-11-21 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 18,000 |
| 2025-11-20 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 60,000 |
| 2025-11-19 | 1.280 | 1.360 | 1.280 | 1.300 | 1.300 | 159,000 |
| 2025-11-18 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 11,000 |
| 2025-11-17 | 1.260 | 1.300 | 1.250 | 1.280 | 1.280 | 279,000 |
| 2025-11-14 | 1.300 | 1.310 | 1.250 | 1.250 | 1.250 | 311,000 |
| 2025-11-13 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 162,000 |
| 2025-11-12 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 51,000 |
| 2025-11-11 | 1.340 | 1.350 | 1.300 | 1.300 | 1.300 | 71,000 |
| 2025-11-10 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 19,000 |
| 2025-11-07 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 304,000 |
| 2025-11-06 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 20,000 |
| 2025-11-05 | 1.340 | 1.400 | 1.300 | 1.330 | 1.330 | 296,000 |
| 2025-11-04 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 96,000 |
| 2025-11-03 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 419,000 |
| 2025-10-30 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 37,000 |
| 2025-10-29 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 94,000 |
| 2025-10-28 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 72,000 |
| 2025-10-27 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 320,000 |
| 2025-10-24 | 1.350 | 1.370 | 1.310 | 1.320 | 1.320 | 101,000 |
| 2025-10-23 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 260,000 |
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.