PAL Holdings, Inc. (PSE:PAL)
Philippines
· Delayed Price · Currency is PHP 3.800
-0.020 (-0.52%)
At close: Mar 2, 2026
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.79 | 3.80 | 3.66 | 3.80 | 3.80 | -0.52% | 28,000 |
| Feb 27, 2026 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -0.26% | 2,000 |
| Feb 26, 2026 | 3.77 | 3.83 | 3.71 | 3.83 | 3.83 | 1.86% | 34,000 |
| Feb 25, 2026 | 3.85 | 3.85 | 3.72 | 3.76 | 3.76 | -1.83% | 34,000 |
| Feb 24, 2026 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | - | 5,000 |
| Feb 23, 2026 | 3.75 | 3.84 | 3.75 | 3.83 | 3.83 | 3.79% | 16,000 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.68 | 3.69 | 3.69 | -2.89% | 5,000 |
| Feb 19, 2026 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | - | 26,000 |
| Feb 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 27,000 |
| Feb 16, 2026 | 3.66 | 3.85 | 3.60 | 3.80 | 3.80 | 5.56% | 101,000 |
| Feb 13, 2026 | 3.80 | 3.85 | 3.60 | 3.60 | 3.60 | -5.26% | 17,000 |
| Feb 12, 2026 | 3.75 | 3.80 | 3.60 | 3.80 | 3.80 | 1.60% | 153,000 |
| Feb 11, 2026 | 3.75 | 3.78 | 3.74 | 3.74 | 3.74 | -0.27% | 129,000 |
| Feb 10, 2026 | 3.77 | 3.79 | 3.75 | 3.75 | 3.75 | -1.32% | 75,000 |
| Feb 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 8,000 |
| Feb 6, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -1.04% | 48,000 |
| Feb 5, 2026 | 3.80 | 3.85 | 3.76 | 3.84 | 3.84 | 2.13% | 30,000 |
| Feb 4, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | -0.79% | 22,000 |
| Feb 3, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.26% | 13,000 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | - | 177,000 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5,000 |
| Jan 29, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 11,000 |
| Jan 28, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 3,000 |
| Jan 27, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | - | 60,000 |
| Jan 26, 2026 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | - | 9,000 |
| Jan 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 4,000 |
| Jan 22, 2026 | 3.84 | 3.85 | 3.82 | 3.85 | 3.85 | - | 80,000 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | - | 21,000 |
| Jan 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 101,000 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.26% | 112,000 |
| Jan 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 20,000 |
| Jan 15, 2026 | 3.83 | 3.84 | 3.77 | 3.84 | 3.84 | -0.26% | 33,000 |
| Jan 14, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | - | 121,000 |
| Jan 13, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.05% | 73,000 |
| Jan 12, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -1.04% | 5,000 |
| Jan 9, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | - | 107,000 |
| Jan 8, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 1.85% | 3,000 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | -0.53% | 10,000 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,000 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | - | 116,000 |
| Jan 2, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | - | 28,000 |
| Dec 29, 2025 | 3.80 | 3.80 | 3.65 | 3.80 | 3.80 | - | 27,000 |
| Dec 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,000 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 191,000 |
| Dec 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 24,000 |
| Dec 19, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | - | 5,000 |
| Dec 18, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 1.33% | 11,000 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 1,000 |
| Dec 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 27,000 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 12,000 |
| Dec 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,000 |
| Dec 11, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 26,000 |
| Dec 10, 2025 | 3.80 | 3.80 | 3.69 | 3.80 | 3.80 | - | 25,000 |
| Dec 9, 2025 | 3.70 | 3.80 | 3.67 | 3.80 | 3.80 | 3.26% | 27,000 |
| Dec 5, 2025 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.87% | 11,000 |
| Dec 4, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 7,000 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 7,000 |
| Dec 2, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 1.07% | 5,000 |
| Dec 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 4,000 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 6,000 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.88% | 55,000 |
| Nov 26, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -0.53% | 13,000 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 13,000 |
| Nov 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,000 |
| Nov 21, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 17,000 |
| Nov 20, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 0.27% | 9,000 |
| Nov 19, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.27% | 4,000 |
| Nov 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 12,000 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | 27,000 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -1.58% | 20,000 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 13,000 |
| Nov 12, 2025 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 12,000 |
| Nov 11, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 7,000 |
| Nov 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,000 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,000 |
| Nov 6, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | - | 2,000 |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 9,000 |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 2,000 |
| Nov 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 4,000 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | - | 9,000 |
| Oct 29, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | - | 7,000 |
| Oct 28, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | 3.79 | 3.84% | 17,000 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 8,000 |
| Oct 24, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 15,000 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,000 |
| Oct 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 9,000 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | 1.35% | 16,000 |
| Oct 17, 2025 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -1.33% | 47,000 |
| Oct 16, 2025 | 3.70 | 3.76 | 3.57 | 3.75 | 3.75 | -2.34% | 22,000 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 6,000 |
| Oct 14, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | 33,000 |
| Oct 13, 2025 | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | - | 9,000 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | - | 22,000 |
| Oct 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 8, 2025 | 3.82 | 3.85 | 3.82 | 3.82 | 3.82 | 0.53% | 40,000 |
| Oct 7, 2025 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | 2.43% | 35,000 |
| Oct 6, 2025 | 3.72 | 3.95 | 3.71 | 3.71 | 3.71 | -0.27% | 10,000 |
| Oct 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 6,000 |