AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines
· Delayed Price · Currency is PHP 1.330
0.00 (0.00%)
At close: Dec 5, 2025
PSE:ALLHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 290,000 |
| Oct 1, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 102,000 |
| Sep 30, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 577,000 |
| Sep 29, 2025 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 442,000 |
| Sep 26, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 104,000 |
| Sep 25, 2025 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 247,000 |
| Sep 24, 2025 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 306,000 |
| Sep 23, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 994,000 |
| Sep 22, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 424,000 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 227,000 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 157,000 |
| Sep 17, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 113,000 |
| Sep 16, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 55,000 |
| Sep 15, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 41,000 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -3.50% | 669,000 |
| Sep 11, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 278,000 |
| Sep 10, 2025 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 528,000 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | - | 395,000 |
| Sep 8, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 1.41% | 506,000 |
| Sep 5, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 233,000 |
| Sep 4, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 307,000 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 129,000 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 131,000 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | - | 262,000 |
| Aug 29, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 421,000 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | - | 68,000 |
| Aug 27, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 52,000 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 1,654,000 |
| Aug 22, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 259,000 |
| Aug 20, 2025 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -0.68% | 109,000 |
| Aug 19, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 321,000 |
| Aug 18, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 317,000 |
| Aug 15, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 165,000 |
| Aug 14, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 257,000 |
| Aug 13, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | - | 428,000 |
| Aug 12, 2025 | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -3.95% | 475,000 |
| Aug 11, 2025 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 260,000 |
| Aug 8, 2025 | 1.53 | 1.54 | 1.46 | 1.53 | 1.53 | - | 320,000 |
| Aug 7, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 1,172,000 |
| Aug 6, 2025 | 1.47 | 1.57 | 1.44 | 1.51 | 1.51 | 2.72% | 1,699,000 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 1.38% | 115,000 |
| Aug 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 93,000 |
| Aug 1, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | - | 163,000 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 117,000 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | - | 276,000 |
| Jul 29, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 226,000 |
| Jul 28, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 213,000 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 387,000 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 222,000 |
| Jul 23, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 1.36% | 579,000 |
| Jul 22, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 2.80% | 77,000 |
| Jul 21, 2025 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | - | 1,758,000 |
| Jul 18, 2025 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 84,000 |
| Jul 17, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 403,000 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 193,000 |