AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 343,000 |
| 2025-10-21 | 1.360 | 1.390 | 1.350 | 1.350 | 1.350 | 172,000 |
| 2025-10-20 | 1.350 | 1.410 | 1.340 | 1.360 | 1.360 | 274,000 |
| 2025-10-17 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 33,000 |
| 2025-10-16 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 239,000 |
| 2025-10-15 | 1.380 | 1.390 | 1.380 | 1.380 | 1.380 | 50,000 |
| 2025-10-14 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 322,000 |
| 2025-10-13 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 57,000 |
| 2025-10-10 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 355,000 |
| 2025-10-09 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 33,000 |
| 2025-10-08 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 373,000 |
| 2025-10-07 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 267,000 |
| 2025-10-06 | 1.430 | 1.450 | 1.340 | 1.360 | 1.360 | 964,000 |
| 2025-10-03 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 554,000 |
| 2025-10-02 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 290,000 |
| 2025-10-01 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 102,000 |
| 2025-09-30 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 577,000 |
| 2025-09-29 | 1.400 | 1.420 | 1.350 | 1.410 | 1.410 | 442,000 |
| 2025-09-26 | 1.360 | 1.400 | 1.350 | 1.380 | 1.380 | 104,000 |
| 2025-09-25 | 1.390 | 1.400 | 1.350 | 1.400 | 1.400 | 247,000 |
| 2025-09-24 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 306,000 |
| 2025-09-23 | 1.370 | 1.400 | 1.350 | 1.360 | 1.360 | 994,000 |
| 2025-09-22 | 1.410 | 1.430 | 1.370 | 1.400 | 1.400 | 424,000 |
| 2025-09-19 | 1.420 | 1.420 | 1.370 | 1.410 | 1.410 | 227,000 |
| 2025-09-18 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 157,000 |
| 2025-09-17 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 113,000 |
| 2025-09-16 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 55,000 |
| 2025-09-15 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 41,000 |
| 2025-09-12 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 669,000 |
| 2025-09-11 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 278,000 |
| 2025-09-10 | 1.450 | 1.480 | 1.400 | 1.420 | 1.420 | 528,000 |
| 2025-09-09 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 395,000 |
| 2025-09-08 | 1.400 | 1.480 | 1.400 | 1.440 | 1.440 | 506,000 |
| 2025-09-05 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 233,000 |
| 2025-09-04 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 307,000 |
| 2025-09-03 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 129,000 |
| 2025-09-02 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 131,000 |
| 2025-09-01 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 262,000 |
| 2025-08-29 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 421,000 |
| 2025-08-28 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 68,000 |
| 2025-08-27 | 1.440 | 1.450 | 1.400 | 1.410 | 1.410 | 52,000 |
| 2025-08-26 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 1,654,000 |
| 2025-08-22 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 259,000 |
| 2025-08-20 | 1.470 | 1.500 | 1.450 | 1.450 | 1.450 | 109,000 |
| 2025-08-19 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 321,000 |
| 2025-08-18 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 317,000 |
| 2025-08-15 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 165,000 |
| 2025-08-14 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 257,000 |
| 2025-08-13 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 428,000 |
| 2025-08-12 | 1.520 | 1.540 | 1.460 | 1.460 | 1.460 | 475,000 |
| 2025-08-11 | 1.530 | 1.530 | 1.460 | 1.520 | 1.520 | 260,000 |
| 2025-08-08 | 1.530 | 1.540 | 1.460 | 1.530 | 1.530 | 320,000 |
| 2025-08-07 | 1.510 | 1.560 | 1.510 | 1.530 | 1.530 | 1,172,000 |
| 2025-08-06 | 1.470 | 1.570 | 1.440 | 1.510 | 1.510 | 1,699,000 |
| 2025-08-05 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 115,000 |
| 2025-08-04 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 93,000 |
| 2025-08-01 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 163,000 |
| 2025-07-31 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 117,000 |
| 2025-07-30 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 276,000 |
| 2025-07-29 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 226,000 |
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.