AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines
· Delayed Price · Currency is PHP 1.330
+0.010 (0.76%)
At close: Mar 3, 2026
PSE:ALLHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 151,000 |
| Mar 2, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 471,000 |
| Feb 27, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 461,000 |
| Feb 26, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 324,000 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 1,040,000 |
| Feb 24, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 209,000 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 134,000 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 259,000 |
| Feb 19, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 306,000 |
| Feb 18, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 311,000 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 384,000 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 497,000 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 170,000 |
| Feb 11, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 283,000 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 143,000 |
| Feb 9, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 154,000 |
| Feb 6, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 300,000 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 105,000 |
| Feb 4, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 242,000 |
| Feb 3, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 207,000 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 182,000 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 261,000 |
| Jan 29, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 295,000 |
| Jan 28, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 437,000 |
| Jan 27, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 351,000 |
| Jan 26, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 622,000 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 617,000 |
| Jan 22, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 3.01% | 901,000 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -8.28% | 5,628,000 |
| Jan 20, 2026 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | -0.68% | 544,000 |
| Jan 19, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 388,000 |
| Jan 16, 2026 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -2.67% | 1,123,000 |
| Jan 15, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -3.85% | 496,000 |
| Jan 14, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 2,111,000 |
| Jan 13, 2026 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | 2.74% | 1,424,000 |
| Jan 12, 2026 | 1.38 | 1.46 | 1.36 | 1.46 | 1.46 | 6.57% | 2,204,000 |
| Jan 9, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 426,000 |
| Jan 8, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 606,000 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 217,000 |
| Jan 6, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 144,000 |
| Jan 5, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 104,000 |
| Jan 2, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 96,000 |
| Dec 29, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 4,146,000 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 106,000 |
| Dec 23, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 174,000 |
| Dec 22, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | - | 62,000 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 20,000 |
| Dec 18, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 26,000 |
| Dec 17, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 164,000 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -2.22% | 118,000 |
| Dec 15, 2025 | 1.32 | 1.39 | 1.29 | 1.35 | 1.35 | 4.65% | 837,000 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 90,000 |
| Dec 11, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 248,000 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 132,000 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 194,000 |
| Dec 5, 2025 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 191,000 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 165,000 |
| Dec 3, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 80,000 |
| Dec 2, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 97,000 |
| Dec 1, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 71,000 |
| Nov 28, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | 164,000 |
| Nov 27, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 54,000 |
| Nov 26, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 497,000 |
| Nov 25, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 176,000 |
| Nov 24, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 365,000 |
| Nov 21, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 18,000 |
| Nov 20, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 60,000 |
| Nov 19, 2025 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | 1.56% | 159,000 |
| Nov 18, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | - | 11,000 |
| Nov 17, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 279,000 |
| Nov 14, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 311,000 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 162,000 |
| Nov 12, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 51,000 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 71,000 |
| Nov 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 19,000 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 304,000 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 20,000 |
| Nov 5, 2025 | 1.34 | 1.40 | 1.30 | 1.33 | 1.33 | -0.75% | 296,000 |
| Nov 4, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 96,000 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.75% | 419,000 |
| Oct 30, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 37,000 |
| Oct 29, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 94,000 |
| Oct 28, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 72,000 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 320,000 |
| Oct 24, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -2.22% | 101,000 |
| Oct 23, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 260,000 |
| Oct 22, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 343,000 |
| Oct 21, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 172,000 |
| Oct 20, 2025 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 274,000 |
| Oct 17, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 33,000 |
| Oct 16, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 239,000 |
| Oct 15, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 1.47% | 50,000 |
| Oct 14, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | - | 322,000 |
| Oct 13, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 57,000 |
| Oct 10, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 355,000 |
| Oct 9, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 33,000 |
| Oct 8, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 373,000 |
| Oct 7, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 267,000 |
| Oct 6, 2025 | 1.43 | 1.45 | 1.34 | 1.36 | 1.36 | -4.90% | 964,000 |
| Oct 3, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 554,000 |