AyalaLand Logistics Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 320,000 |
| 2025-01-28 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 82,000 |
| 2025-01-27 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 272,000 |
| 2025-01-24 | 1.640 | 1.680 | 1.630 | 1.630 | 1.630 | 558,000 |
| 2025-01-23 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 341,000 |
| 2025-01-22 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 110,000 |
| 2025-01-21 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 201,000 |
| 2025-01-20 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 233,000 |
| 2025-01-17 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 170,000 |
| 2025-01-16 | 1.680 | 1.680 | 1.640 | 1.660 | 1.660 | 308,000 |
| 2025-01-15 | 1.640 | 1.670 | 1.630 | 1.670 | 1.670 | 142,000 |
| 2025-01-14 | 1.680 | 1.680 | 1.630 | 1.680 | 1.680 | 437,000 |
| 2025-01-13 | 1.720 | 1.720 | 1.630 | 1.680 | 1.680 | 768,000 |
| 2025-01-10 | 1.680 | 1.680 | 1.640 | 1.660 | 1.660 | 475,000 |
| 2025-01-09 | 1.700 | 1.710 | 1.650 | 1.670 | 1.670 | 375,000 |
| 2025-01-08 | 1.720 | 1.740 | 1.660 | 1.700 | 1.700 | 694,000 |
| 2025-01-07 | 1.720 | 1.740 | 1.700 | 1.730 | 1.730 | 518,000 |
| 2025-01-06 | 1.690 | 1.770 | 1.690 | 1.740 | 1.740 | 1,586,000 |
| 2025-01-03 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 388,000 |
| 2025-01-02 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 335,000 |
| 2024-12-27 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 819,000 |
| 2024-12-26 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 689,000 |
| 2024-12-23 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 459,000 |
| 2024-12-20 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 558,000 |
| 2024-12-19 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 1,570,000 |
| 2024-12-18 | 1.670 | 1.670 | 1.650 | 1.660 | 1.660 | 211,000 |
| 2024-12-17 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 341,000 |
| 2024-12-16 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 399,000 |
| 2024-12-13 | 1.680 | 1.700 | 1.650 | 1.690 | 1.690 | 369,000 |
| 2024-12-12 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 642,000 |
| 2024-12-11 | 1.670 | 1.670 | 1.630 | 1.660 | 1.660 | 661,000 |
| 2024-12-10 | 1.700 | 1.710 | 1.640 | 1.670 | 1.670 | 1,418,000 |
| 2024-12-09 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 245,000 |
| 2024-12-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,258,000 |
| 2024-12-05 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 560,000 |
| 2024-12-04 | 1.720 | 1.720 | 1.670 | 1.710 | 1.710 | 843,000 |
| 2024-12-03 | 1.740 | 1.760 | 1.660 | 1.720 | 1.720 | 2,326,000 |
| 2024-12-02 | 1.750 | 1.760 | 1.730 | 1.730 | 1.730 | 425,000 |
| 2024-11-29 | 1.770 | 1.810 | 1.670 | 1.740 | 1.740 | 4,404,000 |
| 2024-11-28 | 1.770 | 1.810 | 1.720 | 1.770 | 1.770 | 1,798,000 |
| 2024-11-27 | 1.820 | 1.830 | 1.770 | 1.810 | 1.810 | 742,000 |
| 2024-11-26 | 1.800 | 1.820 | 1.770 | 1.800 | 1.800 | 1,291,000 |
| 2024-11-25 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 436,000 |
| 2024-11-22 | 1.790 | 1.860 | 1.790 | 1.800 | 1.800 | 472,000 |
| 2024-11-21 | 1.840 | 1.840 | 1.760 | 1.790 | 1.790 | 1,258,000 |
| 2024-11-20 | 1.830 | 1.880 | 1.810 | 1.840 | 1.840 | 531,000 |
| 2024-11-19 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 2,183,000 |
| 2024-11-18 | 1.860 | 1.860 | 1.820 | 1.850 | 1.850 | 635,000 |
| 2024-11-15 | 1.870 | 1.870 | 1.780 | 1.800 | 1.800 | 870,000 |
| 2024-11-14 | 1.890 | 1.890 | 1.780 | 1.800 | 1.800 | 917,000 |
| 2024-11-13 | 1.890 | 1.900 | 1.840 | 1.850 | 1.850 | 711,000 |
| 2024-11-12 | 1.850 | 1.910 | 1.850 | 1.890 | 1.890 | 228,000 |
| 2024-11-11 | 1.910 | 1.930 | 1.830 | 1.850 | 1.850 | 2,376,000 |
| 2024-11-08 | 2.020 | 2.020 | 1.890 | 1.910 | 1.910 | 6,756,000 |
| 2024-11-07 | 2.020 | 2.020 | 1.960 | 2.010 | 2.010 | 1,438,000 |
| 2024-11-06 | 2.140 | 2.140 | 2.000 | 2.060 | 2.060 | 2,286,000 |
| 2024-11-05 | 2.020 | 2.130 | 2.020 | 2.110 | 2.110 | 2,955,000 |
| 2024-11-04 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 292,000 |
| 2024-10-31 | 2.000 | 2.000 | 1.960 | 1.990 | 1.990 | 235,000 |
| 2024-10-30 | 2.030 | 2.030 | 1.950 | 2.010 | 2.010 | 386,000 |
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.