AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 213,000 |
| 2025-07-25 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 387,000 |
| 2025-07-24 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 222,000 |
| 2025-07-23 | 1.480 | 1.490 | 1.440 | 1.490 | 1.490 | 579,000 |
| 2025-07-22 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 77,000 |
| 2025-07-21 | 1.450 | 1.500 | 1.430 | 1.430 | 1.430 | 1,758,000 |
| 2025-07-18 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 84,000 |
| 2025-07-17 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 403,000 |
| 2025-07-16 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 193,000 |
| 2025-07-15 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 736,000 |
| 2025-07-14 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 1,410,000 |
| 2025-07-11 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 87,000 |
| 2025-07-10 | 1.480 | 1.490 | 1.450 | 1.450 | 1.450 | 800,000 |
| 2025-07-09 | 1.470 | 1.500 | 1.450 | 1.490 | 1.490 | 378,000 |
| 2025-07-08 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 458,000 |
| 2025-07-07 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 712,000 |
| 2025-07-04 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 366,000 |
| 2025-07-03 | 1.510 | 1.520 | 1.470 | 1.500 | 1.500 | 370,000 |
| 2025-07-02 | 1.520 | 1.520 | 1.470 | 1.500 | 1.500 | 809,000 |
| 2025-07-01 | 1.460 | 1.510 | 1.440 | 1.470 | 1.470 | 1,486,000 |
| 2025-06-30 | 1.420 | 1.470 | 1.420 | 1.420 | 1.420 | 923,000 |
| 2025-06-27 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 843,000 |
| 2025-06-26 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 594,000 |
| 2025-06-25 | 1.430 | 1.430 | 1.350 | 1.420 | 1.420 | 534,000 |
| 2025-06-24 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 117,000 |
| 2025-06-23 | 1.420 | 1.450 | 1.380 | 1.420 | 1.420 | 602,000 |
| 2025-06-20 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 458,000 |
| 2025-06-19 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 721,000 |
| 2025-06-18 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 181,000 |
| 2025-06-17 | 1.450 | 1.460 | 1.390 | 1.400 | 1.400 | 1,123,000 |
| 2025-06-16 | 1.480 | 1.480 | 1.410 | 1.450 | 1.450 | 758,000 |
| 2025-06-13 | 1.480 | 1.480 | 1.430 | 1.470 | 1.470 | 488,000 |
| 2025-06-11 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 903,000 |
| 2025-06-10 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 369,000 |
| 2025-06-09 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 131,000 |
| 2025-06-05 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 229,000 |
| 2025-06-04 | 1.500 | 1.500 | 1.460 | 1.490 | 1.490 | 331,000 |
| 2025-06-03 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 431,000 |
| 2025-06-02 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 131,000 |
| 2025-05-30 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 686,000 |
| 2025-05-29 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 565,000 |
| 2025-05-28 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 445,000 |
| 2025-05-27 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 112,000 |
| 2025-05-26 | 1.560 | 1.560 | 1.510 | 1.540 | 1.540 | 218,000 |
| 2025-05-23 | 1.500 | 1.560 | 1.490 | 1.520 | 1.520 | 558,000 |
| 2025-05-22 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 79,000 |
| 2025-05-21 | 1.500 | 1.540 | 1.480 | 1.500 | 1.500 | 435,000 |
| 2025-05-20 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 829,000 |
| 2025-05-19 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 175,000 |
| 2025-05-16 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 332,000 |
| 2025-05-15 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 755,000 |
| 2025-05-14 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 306,000 |
| 2025-05-13 | 1.560 | 1.590 | 1.540 | 1.570 | 1.570 | 311,000 |
| 2025-05-09 | 1.560 | 1.570 | 1.540 | 1.540 | 1.540 | 396,000 |
| 2025-05-08 | 1.540 | 1.570 | 1.530 | 1.530 | 1.530 | 823,000 |
| 2025-05-07 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 365,000 |
| 2025-05-06 | 1.490 | 1.530 | 1.490 | 1.500 | 1.500 | 763,000 |
| 2025-05-05 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 532,000 |
| 2025-05-02 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 358,000 |
| 2025-04-30 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 458,000 |
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.