PAL Holdings, Inc. (PSE:PAL)
Philippines
· Delayed Price · Currency is PHP 3.270
0.00 (0.00%)
At close: Apr 28, 2026
PAL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.27 | 3.27 | 3.21 | 3.27 | 3.27 | - | 6,000 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.14 | 3.27 | 3.27 | -0.61% | 126,000 |
| Apr 24, 2026 | 3.24 | 3.29 | 3.19 | 3.29 | 3.29 | 0.30% | 111,000 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 138,000 |
| Apr 22, 2026 | 3.26 | 3.30 | 3.14 | 3.30 | 3.30 | 1.23% | 359,000 |
| Apr 21, 2026 | 3.26 | 3.28 | 3.13 | 3.26 | 3.26 | - | 103,000 |
| Apr 20, 2026 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.61% | 72,000 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.10 | 3.28 | 3.28 | - | 221,000 |
| Apr 16, 2026 | 3.33 | 3.33 | 3.22 | 3.28 | 3.28 | -1.80% | 32,000 |
| Apr 15, 2026 | 3.36 | 3.36 | 3.22 | 3.34 | 3.34 | -0.30% | 224,000 |
| Apr 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 2,000 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 91,000 |
| Apr 10, 2026 | 3.40 | 3.45 | 3.33 | 3.37 | 3.37 | -2.60% | 55,000 |
| Apr 8, 2026 | 3.49 | 3.49 | 3.32 | 3.46 | 3.46 | -1.14% | 126,000 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.29 | 3.50 | 3.50 | 1.16% | 447,000 |
| Apr 6, 2026 | 3.60 | 3.60 | 3.32 | 3.46 | 3.46 | -3.89% | 73,000 |
| Apr 1, 2026 | 3.55 | 3.64 | 3.54 | 3.60 | 3.60 | 1.41% | 337,000 |
| Mar 31, 2026 | 3.39 | 3.55 | 3.30 | 3.55 | 3.55 | 4.72% | 555,000 |
| Mar 30, 2026 | 3.39 | 3.45 | 3.30 | 3.39 | 3.39 | -0.29% | 268,000 |
| Mar 27, 2026 | 3.40 | 3.50 | 3.31 | 3.40 | 3.40 | - | 344,000 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 270,000 |
| Mar 25, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 382,000 |
| Mar 24, 2026 | 3.39 | 3.40 | 3.30 | 3.40 | 3.40 | 0.29% | 179,000 |
| Mar 23, 2026 | 3.30 | 3.39 | 3.22 | 3.39 | 3.39 | 2.73% | 93,000 |
| Mar 19, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -4.07% | 64,000 |
| Mar 18, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 68,000 |
| Mar 17, 2026 | 3.60 | 3.60 | 3.47 | 3.50 | 3.50 | -2.78% | 309,000 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.41 | 3.60 | 3.60 | - | 45,000 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 48,000 |
| Mar 12, 2026 | 3.60 | 3.80 | 3.52 | 3.60 | 3.60 | 1.98% | 94,000 |
| Mar 11, 2026 | 3.60 | 3.65 | 3.53 | 3.53 | 3.53 | -1.67% | 48,000 |
| Mar 10, 2026 | 3.68 | 3.75 | 3.59 | 3.59 | 3.59 | -4.27% | 59,000 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.66 | 3.75 | 3.75 | -1.32% | 23,000 |
| Mar 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,000 |
| Mar 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 79,000 |
| Mar 4, 2026 | 3.79 | 3.80 | 3.68 | 3.80 | 3.80 | - | 29,000 |
| Mar 3, 2026 | 3.80 | 3.80 | 3.68 | 3.80 | 3.80 | - | 44,000 |
| 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 |