AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 458,000 |
| 2025-04-29 | 1.420 | 1.470 | 1.420 | 1.420 | 1.420 | 368,000 |
| 2025-04-28 | 1.480 | 1.480 | 1.420 | 1.430 | 1.430 | 120,000 |
| 2025-04-25 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 668,000 |
| 2025-04-24 | 1.380 | 1.410 | 1.330 | 1.390 | 1.390 | 929,000 |
| 2025-04-23 | 1.410 | 1.440 | 1.350 | 1.360 | 1.360 | 1,585,000 |
| 2025-04-22 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 220,000 |
| 2025-04-21 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 76,000 |
| 2025-04-16 | 1.450 | 1.460 | 1.370 | 1.400 | 1.400 | 923,000 |
| 2025-04-15 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 444,000 |
| 2025-04-14 | 1.450 | 1.450 | 1.350 | 1.410 | 1.410 | 2,058,000 |
| 2025-04-11 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 144,000 |
| 2025-04-10 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 253,000 |
| 2025-04-08 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 95,000 |
| 2025-04-07 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 496,000 |
| 2025-04-04 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 157,000 |
| 2025-04-03 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 110,000 |
| 2025-04-02 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 657,000 |
| 2025-03-31 | 1.500 | 1.500 | 1.430 | 1.490 | 1.490 | 1,194,000 |
| 2025-03-28 | 1.520 | 1.520 | 1.450 | 1.490 | 1.490 | 294,000 |
| 2025-03-27 | 1.530 | 1.550 | 1.440 | 1.440 | 1.440 | 2,658,000 |
| 2025-03-26 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 95,000 |
| 2025-03-25 | 1.530 | 1.550 | 1.520 | 1.520 | 1.520 | 294,000 |
| 2025-03-24 | 1.530 | 1.570 | 1.530 | 1.530 | 1.530 | 83,000 |
| 2025-03-21 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 97,000 |
| 2025-03-20 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 281,000 |
| 2025-03-19 | 1.550 | 1.560 | 1.520 | 1.540 | 1.540 | 140,000 |
| 2025-03-18 | 1.560 | 1.570 | 1.520 | 1.520 | 1.520 | 418,000 |
| 2025-03-17 | 1.540 | 1.560 | 1.520 | 1.540 | 1.540 | 214,000 |
| 2025-03-14 | 1.520 | 1.550 | 1.520 | 1.540 | 1.540 | 157,000 |
| 2025-03-13 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 450,000 |
| 2025-03-12 | 1.580 | 1.580 | 1.480 | 1.520 | 1.520 | 1,100,000 |
| 2025-03-11 | 1.590 | 1.590 | 1.540 | 1.590 | 1.590 | 407,000 |
| 2025-03-10 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 339,000 |
| 2025-03-07 | 1.620 | 1.620 | 1.540 | 1.610 | 1.610 | 732,000 |
| 2025-03-06 | 1.550 | 1.620 | 1.490 | 1.620 | 1.620 | 279,000 |
| 2025-03-05 | 1.500 | 1.580 | 1.470 | 1.550 | 1.550 | 556,000 |
| 2025-03-04 | 1.530 | 1.540 | 1.500 | 1.540 | 1.540 | 698,000 |
| 2025-03-03 | 1.560 | 1.560 | 1.510 | 1.530 | 1.530 | 405,000 |
| 2025-02-28 | 1.550 | 1.590 | 1.500 | 1.560 | 1.560 | 688,000 |
| 2025-02-27 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 229,000 |
| 2025-02-26 | 1.560 | 1.590 | 1.520 | 1.550 | 1.550 | 219,000 |
| 2025-02-25 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 534,000 |
| 2025-02-24 | 1.570 | 1.590 | 1.550 | 1.560 | 1.560 | 420,000 |
| 2025-02-21 | 1.600 | 1.600 | 1.540 | 1.580 | 1.580 | 298,000 |
| 2025-02-20 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 173,000 |
| 2025-02-19 | 1.580 | 1.600 | 1.550 | 1.570 | 1.570 | 217,000 |
| 2025-02-18 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 142,000 |
| 2025-02-17 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 717,000 |
| 2025-02-14 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 516,000 |
| 2025-02-13 | 1.600 | 1.630 | 1.590 | 1.600 | 1.600 | 84,000 |
| 2025-02-12 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 553,000 |
| 2025-02-11 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 352,000 |
| 2025-02-10 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 101,000 |
| 2025-02-07 | 1.630 | 1.640 | 1.620 | 1.640 | 1.640 | 390,000 |
| 2025-02-06 | 1.620 | 1.650 | 1.600 | 1.640 | 1.640 | 140,000 |
| 2025-02-05 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 523,000 |
| 2025-02-04 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 779,000 |
| 2025-02-03 | 1.580 | 1.640 | 1.570 | 1.570 | 1.570 | 1,002,000 |
| 2025-01-31 | 1.620 | 1.650 | 1.580 | 1.580 | 1.580 | 3,046,000 |
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.