AyalaLand Logistics Holdings Corp. (PSE:ALLHC)
Philippines
· Delayed Price · Currency is PHP 1.130
-0.030 (-2.59%)
At close: Apr 28, 2026
PSE:ALLHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 1,258,000 |
| Apr 27, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 130,000 |
| Apr 24, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 451,000 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 335,000 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 571,000 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 422,000 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 3.54% | 592,000 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 345,000 |
| Apr 16, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 2.65% | 395,000 |
| Apr 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.80% | 192,000 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | 1.11 | -3.48% | 2,372,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -4.17% | 1,019,000 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 2,200,000 |
| Apr 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 155,000 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 72,000 |
| Apr 6, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 39,000 |
| Apr 1, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 337,000 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 462,000 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -1.60% | 641,000 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 39,000 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 187,000 |
| Mar 25, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 199,000 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 89,000 |
| Mar 23, 2026 | 1.26 | 1.28 | 1.20 | 1.26 | 1.26 | -1.56% | 665,000 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 27,000 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 15,000 |
| Mar 17, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 207,000 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 473,000 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 69,000 |
| Mar 12, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 162,000 |
| Mar 11, 2026 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 3.15% | 513,000 |
| Mar 10, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 522,000 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -2.26% | 560,000 |
| Mar 6, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 72,000 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 393,000 |
| Mar 4, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 382,000 |
| 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 |