ALLHC Stock Price History - AyalaLand Logistics Holdings Corp.
Best Day (1Y)
₱1.81
November 27, 2024
Worst Day (1Y)
₱1.25
November 14, 2025
Average Volume (1Y)
480K
Daily Average
Most Traded (1Y)
4.40M
November 29, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱1.29 | ₱1.33 | ₱1.29 | 365K shares | ₱477K | -₱0.04 | -3.01% |
| Nov 21, 2025 | ₱1.33 | ₱1.33 | ₱1.31 | 18K shares | ₱24K | +₱0.02 | +1.53% |
| Nov 20, 2025 | ₱1.31 | ₱1.34 | ₱1.31 | 60K shares | ₱79K | +₱0.01 | +0.77% |
| Nov 19, 2025 | ₱1.30 | ₱1.36 | ₱1.28 | 159K shares | ₱211K | +₱0.02 | +1.56% |
| Nov 18, 2025 | ₱1.28 | ₱1.31 | ₱1.28 | 11K shares | ₱14K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1.28 | ₱1.30 | ₱1.25 | 279K shares | ₱353K | +₱0.03 | +2.40% |
| Nov 14, 2025 | ₱1.25 | ₱1.30 | ₱1.25 | 311K shares | ₱403K | -₱0.02 | -1.57% |
| Nov 13, 2025 | ₱1.27 | ₱1.33 | ₱1.27 | 162K shares | ₱209K | -₱0.05 | -3.79% |
| Nov 12, 2025 | ₱1.32 | ₱1.33 | ₱1.30 | 51K shares | ₱66K | +₱0.02 | +1.54% |
| Nov 11, 2025 | ₱1.30 | ₱1.35 | ₱1.30 | 71K shares | ₱95K | -₱0.04 | -2.99% |
| Nov 10, 2025 | ₱1.34 | ₱1.34 | ₱1.30 | 19K shares | ₱25K | +₱0.04 | +3.08% |
| Nov 07, 2025 | ₱1.30 | ₱1.34 | ₱1.30 | 304K shares | ₱399K | -₱0.03 | -2.26% |
| Nov 06, 2025 | ₱1.33 | ₱1.34 | ₱1.32 | 20K shares | ₱27K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.33 | ₱1.40 | ₱1.30 | 296K shares | ₱407K | -₱0.01 | -0.75% |
| Nov 04, 2025 | ₱1.34 | ₱1.34 | ₱1.30 | 96K shares | ₱125K | +₱0.02 | +1.52% |
| Nov 03, 2025 | ₱1.32 | ₱1.32 | ₱1.30 | 419K shares | ₱547K | -₱0.01 | -0.75% |
| Oct 30, 2025 | ₱1.33 | ₱1.34 | ₱1.31 | 37K shares | ₱49K | +₱0.01 | +0.76% |
| Oct 29, 2025 | ₱1.32 | ₱1.33 | ₱1.31 | 94K shares | ₱125K | -₱0.01 | -0.75% |
| Oct 28, 2025 | ₱1.33 | ₱1.34 | ₱1.33 | 72K shares | ₱96K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱1.33 | ₱1.35 | ₱1.30 | 320K shares | ₱418K | +₱0.01 | +0.76% |
| Oct 24, 2025 | ₱1.32 | ₱1.37 | ₱1.31 | 101K shares | ₱134K | -₱0.03 | -2.22% |
| Oct 23, 2025 | ₱1.35 | ₱1.35 | ₱1.32 | 260K shares | ₱346K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱1.35 | ₱1.35 | ₱1.33 | 343K shares | ₱459K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱1.35 | ₱1.39 | ₱1.35 | 172K shares | ₱234K | -₱0.01 | -0.74% |
| Oct 20, 2025 | ₱1.36 | ₱1.41 | ₱1.34 | 274K shares | ₱375K | +₱0.01 | +0.74% |
| Oct 17, 2025 | ₱1.35 | ₱1.38 | ₱1.35 | 33K shares | ₱45K | -₱0.01 | -0.74% |
| Oct 16, 2025 | ₱1.36 | ₱1.38 | ₱1.35 | 239K shares | ₱324K | -₱0.02 | -1.45% |
| Oct 15, 2025 | ₱1.38 | ₱1.38 | ₱1.36 | 50K shares | ₱69K | +₱0.02 | +1.47% |
| Oct 14, 2025 | ₱1.36 | ₱1.39 | ₱1.35 | 322K shares | ₱437K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.36 | ₱1.39 | ₱1.36 | 57K shares | ₱78K | -₱0.03 | -2.16% |
| Oct 10, 2025 | ₱1.39 | ₱1.40 | ₱1.36 | 355K shares | ₱488K | -₱0.01 | -0.71% |
| Oct 09, 2025 | ₱1.40 | ₱1.40 | ₱1.39 | 33K shares | ₱46K | +₱0.01 | +0.72% |
| Oct 08, 2025 | ₱1.39 | ₱1.40 | ₱1.39 | 373K shares | ₱519K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1.39 | ₱1.39 | ₱1.36 | 267K shares | ₱369K | +₱0.03 | +2.21% |
| Oct 06, 2025 | ₱1.36 | ₱1.45 | ₱1.34 | 964K shares | ₱1.32 Million | -₱0.07 | -4.90% |
| Oct 03, 2025 | ₱1.43 | ₱1.45 | ₱1.42 | 554K shares | ₱796K | +₱0.01 | +0.70% |
| Oct 02, 2025 | ₱1.42 | ₱1.44 | ₱1.41 | 290K shares | ₱414K | +₱0.01 | +0.71% |
| Oct 01, 2025 | ₱1.41 | ₱1.43 | ₱1.41 | 102K shares | ₱144K | -₱0.01 | -0.70% |
| Sep 30, 2025 | ₱1.42 | ₱1.42 | ₱1.40 | 577K shares | ₱815K | +₱0.01 | +0.71% |
| Sep 29, 2025 | ₱1.41 | ₱1.42 | ₱1.35 | 442K shares | ₱619K | +₱0.03 | +2.17% |
| Sep 26, 2025 | ₱1.38 | ₱1.40 | ₱1.35 | 104K shares | ₱142K | -₱0.02 | -1.43% |
| Sep 25, 2025 | ₱1.40 | ₱1.40 | ₱1.35 | 247K shares | ₱336K | +₱0.01 | +0.72% |
| Sep 24, 2025 | ₱1.39 | ₱1.39 | ₱1.35 | 306K shares | ₱416K | +₱0.03 | +2.21% |
| Sep 23, 2025 | ₱1.36 | ₱1.40 | ₱1.35 | 994K shares | ₱1.36 Million | -₱0.04 | -2.86% |
| Sep 22, 2025 | ₱1.40 | ₱1.43 | ₱1.37 | 424K shares | ₱599K | -₱0.01 | -0.71% |
| Sep 19, 2025 | ₱1.41 | ₱1.42 | ₱1.37 | 227K shares | ₱314K | -₱0.01 | -0.70% |
| Sep 18, 2025 | ₱1.42 | ₱1.42 | ₱1.40 | 157K shares | ₱221K | +₱0.01 | +0.71% |
| Sep 17, 2025 | ₱1.41 | ₱1.41 | ₱1.39 | 113K shares | ₱158K | +₱0.02 | +1.44% |
| Sep 16, 2025 | ₱1.39 | ₱1.42 | ₱1.39 | 55K shares | ₱77K | -₱0.02 | -1.42% |
| Sep 15, 2025 | ₱1.41 | ₱1.42 | ₱1.37 | 41K shares | ₱57K | +₱0.03 | +2.17% |
| Sep 12, 2025 | ₱1.38 | ₱1.43 | ₱1.38 | 669K shares | ₱929K | -₱0.05 | -3.50% |
| Sep 11, 2025 | ₱1.43 | ₱1.43 | ₱1.39 | 278K shares | ₱390K | +₱0.01 | +0.70% |
| Sep 10, 2025 | ₱1.42 | ₱1.48 | ₱1.40 | 528K shares | ₱758K | -₱0.02 | -1.39% |
| Sep 09, 2025 | ₱1.44 | ₱1.44 | ₱1.40 | 395K shares | ₱560K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.44 | ₱1.48 | ₱1.40 | 506K shares | ₱725K | +₱0.02 | +1.41% |
| Sep 05, 2025 | ₱1.42 | ₱1.42 | ₱1.40 | 233K shares | ₱328K | +₱0.02 | +1.43% |
| Sep 04, 2025 | ₱1.40 | ₱1.42 | ₱1.40 | 307K shares | ₱431K | -₱0.01 | -0.71% |
| Sep 03, 2025 | ₱1.41 | ₱1.43 | ₱1.40 | 129K shares | ₱181K | -₱0.01 | -0.70% |
| Sep 02, 2025 | ₱1.42 | ₱1.43 | ₱1.40 | 131K shares | ₱185K | +₱0.02 | +1.43% |
| Sep 01, 2025 | ₱1.40 | ₱1.43 | ₱1.40 | 262K shares | ₱367K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.40 | ₱1.43 | ₱1.40 | 421K shares | ₱591K | -₱0.01 | -0.71% |
| Aug 28, 2025 | ₱1.41 | ₱1.45 | ₱1.41 | 68K shares | ₱97K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.41 | ₱1.45 | ₱1.40 | 52K shares | ₱75K | +₱0.01 | +0.71% |
| Aug 26, 2025 | ₱1.40 | ₱1.44 | ₱1.40 | 1.65M shares | ₱2.35 Million | -₱0.04 | -2.78% |
| Aug 22, 2025 | ₱1.44 | ₱1.46 | ₱1.44 | 259K shares | ₱374K | -₱0.01 | -0.69% |
| Aug 20, 2025 | ₱1.45 | ₱1.50 | ₱1.45 | 109K shares | ₱160K | -₱0.01 | -0.68% |
| Aug 19, 2025 | ₱1.46 | ₱1.50 | ₱1.45 | 321K shares | ₱473K | +₱0.01 | +0.69% |
| Aug 18, 2025 | ₱1.45 | ₱1.47 | ₱1.44 | 317K shares | ₱459K | -₱0.01 | -0.68% |
| Aug 15, 2025 | ₱1.46 | ₱1.48 | ₱1.45 | 165K shares | ₱242K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱1.46 | ₱1.49 | ₱1.45 | 257K shares | ₱374K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.46 | ₱1.49 | ₱1.46 | 428K shares | ₱632K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.46 | ₱1.54 | ₱1.46 | 475K shares | ₱715K | -₱0.06 | -3.95% |
| Aug 11, 2025 | ₱1.52 | ₱1.53 | ₱1.46 | 260K shares | ₱395K | -₱0.01 | -0.65% |
| Aug 08, 2025 | ₱1.53 | ₱1.54 | ₱1.46 | 320K shares | ₱475K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱1.53 | ₱1.56 | ₱1.51 | 1.17M shares | ₱1.80 Million | +₱0.02 | +1.32% |
| Aug 06, 2025 | ₱1.51 | ₱1.56 | ₱1.44 | 1.70M shares | ₱2.58 Million | +₱0.04 | +2.72% |
| Aug 05, 2025 | ₱1.47 | ₱1.48 | ₱1.45 | 115K shares | ₱169K | +₱0.02 | +1.38% |
| Aug 04, 2025 | ₱1.45 | ₱1.47 | ₱1.45 | 93K shares | ₱136K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1.45 | ₱1.47 | ₱1.43 | 163K shares | ₱236K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.45 | ₱1.46 | ₱1.44 | 117K shares | ₱169K | -₱0.01 | -0.68% |
| Jul 30, 2025 | ₱1.46 | ₱1.48 | ₱1.45 | 276K shares | ₱403K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱1.46 | ₱1.49 | ₱1.46 | 226K shares | ₱333K | -₱0.02 | -1.35% |
| Jul 28, 2025 | ₱1.48 | ₱1.48 | ₱1.47 | 213K shares | ₱315K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1.48 | ₱1.49 | ₱1.46 | 387K shares | ₱570K | +₱0.01 | +0.68% |
| Jul 24, 2025 | ₱1.47 | ₱1.49 | ₱1.45 | 222K shares | ₱325K | -₱0.02 | -1.34% |
| Jul 23, 2025 | ₱1.49 | ₱1.49 | ₱1.44 | 579K shares | ₱852K | +₱0.02 | +1.36% |
| Jul 22, 2025 | ₱1.47 | ₱1.49 | ₱1.43 | 77K shares | ₱113K | +₱0.04 | +2.80% |
| Jul 21, 2025 | ₱1.43 | ₱1.50 | ₱1.43 | 1.76M shares | ₱2.61 Million | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱1.43 | ₱1.46 | ₱1.41 | 84K shares | ₱121K | -₱0.02 | -1.38% |
| Jul 17, 2025 | ₱1.45 | ₱1.45 | ₱1.42 | 403K shares | ₱577K | +₱0.02 | +1.40% |
| Jul 16, 2025 | ₱1.43 | ₱1.44 | ₱1.42 | 193K shares | ₱277K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱1.43 | ₱1.46 | ₱1.42 | 736K shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.43 | ₱1.47 | ₱1.43 | 1.41M shares | ₱2.03 Million | -₱0.04 | -2.72% |
| Jul 11, 2025 | ₱1.47 | ₱1.48 | ₱1.45 | 87K shares | ₱128K | +₱0.02 | +1.38% |
| Jul 10, 2025 | ₱1.45 | ₱1.49 | ₱1.45 | 800K shares | ₱1.17 Million | -₱0.04 | -2.68% |
| Jul 09, 2025 | ₱1.49 | ₱1.50 | ₱1.45 | 378K shares | ₱555K | +₱0.02 | +1.36% |
| Jul 08, 2025 | ₱1.47 | ₱1.50 | ₱1.46 | 458K shares | ₱679K | -₱0.02 | -1.34% |
| Jul 07, 2025 | ₱1.49 | ₱1.51 | ₱1.47 | 712K shares | ₱1.07 Million | +₱0.01 | +0.68% |
| Jul 04, 2025 | ₱1.48 | ₱1.52 | ₱1.47 | 366K shares | ₱551K | -₱0.02 | -1.33% |
| Jul 03, 2025 | ₱1.50 | ₱1.52 | ₱1.47 | 370K shares | ₱556K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.50 | ₱1.52 | ₱1.47 | 809K shares | ₱1.21 Million | +₱0.03 | +2.04% |
| Jul 01, 2025 | ₱1.47 | ₱1.51 | ₱1.44 | 1.49M shares | ₱2.20 Million | +₱0.05 | +3.52% |
| Jun 30, 2025 | ₱1.42 | ₱1.47 | ₱1.42 | 923K shares | ₱1.33 Million | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.42 | ₱1.42 | ₱1.39 | 843K shares | ₱1.19 Million | +₱0.04 | +2.90% |
| Jun 26, 2025 | ₱1.38 | ₱1.42 | ₱1.38 | 594K shares | ₱828K | -₱0.04 | -2.82% |
| Jun 25, 2025 | ₱1.42 | ₱1.43 | ₱1.35 | 534K shares | ₱739K | +₱0.02 | +1.43% |
| Jun 24, 2025 | ₱1.40 | ₱1.41 | ₱1.39 | 117K shares | ₱164K | -₱0.02 | -1.41% |
| Jun 23, 2025 | ₱1.42 | ₱1.45 | ₱1.38 | 602K shares | ₱850K | +₱0.01 | +0.71% |
| Jun 20, 2025 | ₱1.41 | ₱1.45 | ₱1.41 | 458K shares | ₱647K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.41 | ₱1.43 | ₱1.40 | 721K shares | ₱1.02 Million | -₱0.01 | -0.70% |
| Jun 18, 2025 | ₱1.42 | ₱1.44 | ₱1.40 | 181K shares | ₱257K | +₱0.02 | +1.43% |
| Jun 17, 2025 | ₱1.40 | ₱1.46 | ₱1.39 | 1.12M shares | ₱1.58 Million | -₱0.05 | -3.45% |
| Jun 16, 2025 | ₱1.45 | ₱1.48 | ₱1.41 | 758K shares | ₱1.09 Million | -₱0.02 | -1.36% |
| Jun 13, 2025 | ₱1.47 | ₱1.48 | ₱1.43 | 488K shares | ₱712K | +₱0.02 | +1.38% |
| Jun 11, 2025 | ₱1.45 | ₱1.48 | ₱1.45 | 903K shares | ₱1.32 Million | -₱0.02 | -1.36% |
| Jun 10, 2025 | ₱1.47 | ₱1.51 | ₱1.46 | 369K shares | ₱543K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1.47 | ₱1.49 | ₱1.47 | 131K shares | ₱194K | -₱0.01 | -0.68% |
| Jun 05, 2025 | ₱1.48 | ₱1.48 | ₱1.48 | 229K shares | ₱339K | -₱0.01 | -0.67% |
| Jun 04, 2025 | ₱1.49 | ₱1.50 | ₱1.46 | 331K shares | ₱489K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.49 | ₱1.50 | ₱1.47 | 431K shares | ₱639K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1.49 | ₱1.51 | ₱1.47 | 131K shares | ₱195K | +₱0.02 | +1.36% |
| May 30, 2025 | ₱1.47 | ₱1.53 | ₱1.47 | 686K shares | ₱1.02 Million | -₱0.05 | -3.29% |
| May 29, 2025 | ₱1.52 | ₱1.54 | ₱1.51 | 565K shares | ₱856K | -₱0.01 | -0.65% |
| May 28, 2025 | ₱1.53 | ₱1.53 | ₱1.51 | 445K shares | ₱678K | +₱0.01 | +0.66% |
| May 27, 2025 | ₱1.52 | ₱1.54 | ₱1.51 | 112K shares | ₱170K | -₱0.02 | -1.30% |
| May 26, 2025 | ₱1.54 | ₱1.56 | ₱1.51 | 218K shares | ₱330K | +₱0.02 | +1.32% |
| May 23, 2025 | ₱1.52 | ₱1.56 | ₱1.49 | 558K shares | ₱853K | +₱0.02 | +1.33% |
| May 22, 2025 | ₱1.50 | ₱1.53 | ₱1.49 | 79K shares | ₱119K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.50 | ₱1.54 | ₱1.48 | 435K shares | ₱651K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1.50 | ₱1.54 | ₱1.50 | 829K shares | ₱1.26 Million | -₱0.04 | -2.60% |
| May 19, 2025 | ₱1.54 | ₱1.56 | ₱1.54 | 175K shares | ₱270K | -₱0.02 | -1.28% |
| May 16, 2025 | ₱1.56 | ₱1.56 | ₱1.53 | 332K shares | ₱511K | +₱0.02 | +1.30% |
| May 15, 2025 | ₱1.54 | ₱1.58 | ₱1.54 | 755K shares | ₱1.17 Million | -₱0.04 | -2.53% |
| May 14, 2025 | ₱1.58 | ₱1.58 | ₱1.56 | 306K shares | ₱481K | +₱0.01 | +0.64% |
| May 13, 2025 | ₱1.57 | ₱1.59 | ₱1.54 | 311K shares | ₱491K | +₱0.03 | +1.95% |
| May 09, 2025 | ₱1.54 | ₱1.57 | ₱1.53 | 396K shares | ₱615K | +₱0.01 | +0.65% |
| May 08, 2025 | ₱1.53 | ₱1.57 | ₱1.53 | 823K shares | ₱1.27 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱1.53 | ₱1.53 | ₱1.50 | 365K shares | ₱553K | +₱0.03 | +2.00% |
| May 06, 2025 | ₱1.50 | ₱1.53 | ₱1.49 | 763K shares | ₱1.15 Million | +₱0.02 | +1.35% |
| May 05, 2025 | ₱1.48 | ₱1.49 | ₱1.46 | 532K shares | ₱785K | +₱0.03 | +2.07% |
| May 02, 2025 | ₱1.45 | ₱1.47 | ₱1.44 | 358K shares | ₱522K | -₱0.01 | -0.68% |
| Apr 30, 2025 | ₱1.46 | ₱1.46 | ₱1.42 | 458K shares | ₱659K | +₱0.04 | +2.82% |
| Apr 29, 2025 | ₱1.42 | ₱1.47 | ₱1.42 | 368K shares | ₱533K | -₱0.01 | -0.70% |
| Apr 28, 2025 | ₱1.43 | ₱1.48 | ₱1.42 | 120K shares | ₱174K | -₱0.04 | -2.72% |
| Apr 25, 2025 | ₱1.47 | ₱1.47 | ₱1.41 | 668K shares | ₱971K | +₱0.08 | +5.76% |
| Apr 24, 2025 | ₱1.39 | ₱1.41 | ₱1.34 | 929K shares | ₱1.27 Million | +₱0.03 | +2.21% |
| Apr 23, 2025 | ₱1.36 | ₱1.44 | ₱1.35 | 1.59M shares | ₱2.17 Million | -₱0.06 | -4.23% |
| Apr 22, 2025 | ₱1.42 | ₱1.44 | ₱1.41 | 220K shares | ₱314K | +₱0.01 | +0.71% |
| Apr 21, 2025 | ₱1.41 | ₱1.42 | ₱1.39 | 76K shares | ₱107K | +₱0.01 | +0.71% |
| Apr 16, 2025 | ₱1.40 | ₱1.46 | ₱1.37 | 923K shares | ₱1.31 Million | -₱0.04 | -2.78% |
| Apr 15, 2025 | ₱1.44 | ₱1.45 | ₱1.42 | 444K shares | ₱634K | +₱0.03 | +2.13% |
| Apr 14, 2025 | ₱1.41 | ₱1.45 | ₱1.35 | 2.06M shares | ₱2.87 Million | -₱0.04 | -2.76% |
| Apr 11, 2025 | ₱1.45 | ₱1.48 | ₱1.45 | 144K shares | ₱209K | -₱0.02 | -1.36% |
| Apr 10, 2025 | ₱1.47 | ₱1.50 | ₱1.45 | 253K shares | ₱370K | +₱0.02 | +1.38% |
| Apr 08, 2025 | ₱1.45 | ₱1.46 | ₱1.42 | 95K shares | ₱137K | +₱0.03 | +2.11% |
| Apr 07, 2025 | ₱1.42 | ₱1.48 | ₱1.42 | 496K shares | ₱717K | -₱0.07 | -4.70% |
| Apr 04, 2025 | ₱1.49 | ₱1.50 | ₱1.48 | 157K shares | ₱235K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.49 | ₱1.50 | ₱1.49 | 110K shares | ₱165K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.49 | ₱1.50 | ₱1.45 | 657K shares | ₱984K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.49 | ₱1.50 | ₱1.43 | 1.19M shares | ₱1.76 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱1.49 | ₱1.52 | ₱1.45 | 294K shares | ₱431K | +₱0.05 | +3.47% |
| Mar 27, 2025 | ₱1.44 | ₱1.55 | ₱1.44 | 2.66M shares | ₱3.87 Million | -₱0.08 | -5.88% |
| Mar 26, 2025 | ₱1.53 | ₱1.54 | ₱1.51 | 95K shares | ₱146K | +₱0.01 | +0.66% |
| Mar 25, 2025 | ₱1.52 | ₱1.55 | ₱1.52 | 294K shares | ₱447K | -₱0.01 | -0.65% |
| Mar 24, 2025 | ₱1.53 | ₱1.57 | ₱1.53 | 83K shares | ₱128K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.53 | ₱1.54 | ₱1.51 | 97K shares | ₱148K | -₱0.01 | -0.65% |
| Mar 20, 2025 | ₱1.54 | ₱1.55 | ₱1.53 | 281K shares | ₱431K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.54 | ₱1.56 | ₱1.52 | 140K shares | ₱215K | +₱0.02 | +1.32% |
| Mar 18, 2025 | ₱1.52 | ₱1.57 | ₱1.52 | 418K shares | ₱639K | -₱0.02 | -1.30% |
| Mar 17, 2025 | ₱1.54 | ₱1.56 | ₱1.52 | 214K shares | ₱330K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.54 | ₱1.55 | ₱1.52 | 157K shares | ₱239K | +₱0.04 | +2.67% |
| Mar 13, 2025 | ₱1.50 | ₱1.53 | ₱1.48 | 450K shares | ₱674K | -₱0.02 | -1.32% |
| Mar 12, 2025 | ₱1.52 | ₱1.58 | ₱1.50 | 1.10M shares | ₱1.66 Million | -₱0.07 | -4.40% |
| Mar 11, 2025 | ₱1.59 | ₱1.59 | ₱1.54 | 407K shares | ₱631K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.59 | ₱1.61 | ₱1.57 | 339K shares | ₱536K | -₱0.02 | -1.24% |
| Mar 07, 2025 | ₱1.61 | ₱1.62 | ₱1.54 | 732K shares | ₱1.16 Million | -₱0.01 | -0.62% |
| Mar 06, 2025 | ₱1.62 | ₱1.62 | ₱1.49 | 279K shares | ₱443K | +₱0.07 | +4.52% |
| Mar 05, 2025 | ₱1.55 | ₱1.58 | ₱1.47 | 556K shares | ₱849K | +₱0.01 | +0.65% |
| Mar 04, 2025 | ₱1.54 | ₱1.54 | ₱1.50 | 698K shares | ₱1.05 Million | +₱0.01 | +0.65% |
| Mar 03, 2025 | ₱1.53 | ₱1.56 | ₱1.51 | 405K shares | ₱619K | -₱0.03 | -1.92% |
| Feb 28, 2025 | ₱1.56 | ₱1.59 | ₱1.50 | 688K shares | ₱1.05 Million | +₱0.01 | +0.65% |
| Feb 27, 2025 | ₱1.55 | ₱1.58 | ₱1.54 | 229K shares | ₱355K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱1.55 | ₱1.59 | ₱1.55 | 219K shares | ₱343K | -₱0.01 | -0.64% |
| Feb 25, 2025 | ₱1.56 | ₱1.57 | ₱1.53 | 534K shares | ₱828K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.56 | ₱1.59 | ₱1.55 | 420K shares | ₱656K | -₱0.02 | -1.27% |
| Feb 21, 2025 | ₱1.58 | ₱1.60 | ₱1.54 | 298K shares | ₱464K | +₱0.02 | +1.28% |
| Feb 20, 2025 | ₱1.56 | ₱1.60 | ₱1.56 | 173K shares | ₱273K | -₱0.01 | -0.64% |
| Feb 19, 2025 | ₱1.57 | ₱1.60 | ₱1.55 | 217K shares | ₱342K | -₱0.03 | -1.88% |
| Feb 18, 2025 | ₱1.60 | ₱1.61 | ₱1.59 | 142K shares | ₱226K | +₱0.02 | +1.27% |
| Feb 17, 2025 | ₱1.58 | ₱1.63 | ₱1.58 | 717K shares | ₱1.15 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱1.58 | ₱1.62 | ₱1.58 | 516K shares | ₱821K | -₱0.02 | -1.25% |
| Feb 13, 2025 | ₱1.60 | ₱1.63 | ₱1.59 | 84K shares | ₱134K | +₱0.01 | +0.63% |
| Feb 12, 2025 | ₱1.59 | ₱1.63 | ₱1.59 | 553K shares | ₱883K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.59 | ₱1.63 | ₱1.59 | 352K shares | ₱561K | -₱0.04 | -2.45% |
| Feb 10, 2025 | ₱1.63 | ₱1.64 | ₱1.60 | 101K shares | ₱163K | -₱0.01 | -0.61% |
| Feb 07, 2025 | ₱1.64 | ₱1.64 | ₱1.63 | 390K shares | ₱637K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.64 | ₱1.65 | ₱1.60 | 140K shares | ₱226K | +₱0.02 | +1.23% |
| Feb 05, 2025 | ₱1.62 | ₱1.63 | ₱1.59 | 523K shares | ₱840K | +₱0.01 | +0.62% |
| Feb 04, 2025 | ₱1.61 | ₱1.63 | ₱1.57 | 779K shares | ₱1.23 Million | +₱0.04 | +2.55% |
| Feb 03, 2025 | ₱1.57 | ₱1.64 | ₱1.57 | 1.00M shares | ₱1.59 Million | -₱0.01 | -0.63% |
| Jan 31, 2025 | ₱1.58 | ₱1.65 | ₱1.58 | 3.05M shares | ₱4.86 Million | -₱0.04 | -2.47% |
| Jan 30, 2025 | ₱1.62 | ₱1.66 | ₱1.62 | 320K shares | ₱519K | -₱0.04 | -2.41% |
| Jan 28, 2025 | ₱1.66 | ₱1.67 | ₱1.62 | 82K shares | ₱134K | +₱0.04 | +2.47% |
| Jan 27, 2025 | ₱1.62 | ₱1.64 | ₱1.62 | 272K shares | ₱444K | -₱0.01 | -0.61% |
| Jan 24, 2025 | ₱1.63 | ₱1.68 | ₱1.63 | 558K shares | ₱912K | -₱0.01 | -0.61% |
| Jan 23, 2025 | ₱1.64 | ₱1.68 | ₱1.64 | 341K shares | ₱563K | -₱0.04 | -2.38% |
| Jan 22, 2025 | ₱1.68 | ₱1.68 | ₱1.65 | 110K shares | ₱183K | +₱0.03 | +1.82% |
| Jan 21, 2025 | ₱1.65 | ₱1.66 | ₱1.65 | 201K shares | ₱332K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.65 | ₱1.67 | ₱1.65 | 233K shares | ₱385K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.65 | ₱1.67 | ₱1.65 | 170K shares | ₱282K | -₱0.01 | -0.60% |
| Jan 16, 2025 | ₱1.66 | ₱1.68 | ₱1.64 | 308K shares | ₱510K | -₱0.01 | -0.60% |
| Jan 15, 2025 | ₱1.67 | ₱1.67 | ₱1.63 | 142K shares | ₱236K | -₱0.01 | -0.60% |
| Jan 14, 2025 | ₱1.68 | ₱1.68 | ₱1.63 | 437K shares | ₱718K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.68 | ₱1.72 | ₱1.63 | 768K shares | ₱1.26 Million | +₱0.02 | +1.20% |
| Jan 10, 2025 | ₱1.66 | ₱1.68 | ₱1.64 | 475K shares | ₱787K | -₱0.01 | -0.60% |
| Jan 09, 2025 | ₱1.67 | ₱1.71 | ₱1.66 | 375K shares | ₱625K | -₱0.03 | -1.76% |
| Jan 08, 2025 | ₱1.70 | ₱1.74 | ₱1.66 | 694K shares | ₱1.17 Million | -₱0.03 | -1.73% |
| Jan 07, 2025 | ₱1.73 | ₱1.74 | ₱1.72 | 518K shares | ₱894K | -₱0.01 | -0.57% |
| Jan 06, 2025 | ₱1.74 | ₱1.76 | ₱1.69 | 1.59M shares | ₱2.75 Million | +₱0.05 | +2.96% |
| Jan 03, 2025 | ₱1.69 | ₱1.70 | ₱1.68 | 388K shares | ₱655K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.69 | ₱1.70 | ₱1.65 | 335K shares | ₱563K | -₱0.01 | -0.59% |
| Dec 27, 2024 | ₱1.70 | ₱1.70 | ₱1.66 | 819K shares | ₱1.38 Million | +₱0.04 | +2.41% |
| Dec 26, 2024 | ₱1.66 | ₱1.67 | ₱1.62 | 689K shares | ₱1.13 Million | +₱0.03 | +1.84% |
| Dec 23, 2024 | ₱1.63 | ₱1.64 | ₱1.63 | 459K shares | ₱751K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱1.63 | ₱1.64 | ₱1.63 | 558K shares | ₱911K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1.63 | ₱1.65 | ₱1.63 | 1.57M shares | ₱2.57 Million | -₱0.03 | -1.81% |
| Dec 18, 2024 | ₱1.66 | ₱1.67 | ₱1.65 | 211K shares | ₱352K | -₱0.01 | -0.60% |
| Dec 17, 2024 | ₱1.67 | ₱1.68 | ₱1.65 | 341K shares | ₱570K | +₱0.01 | +0.60% |
| Dec 16, 2024 | ₱1.66 | ₱1.69 | ₱1.65 | 399K shares | ₱666K | -₱0.03 | -1.78% |
| Dec 13, 2024 | ₱1.69 | ₱1.70 | ₱1.65 | 369K shares | ₱623K | +₱0.01 | +0.60% |
| Dec 12, 2024 | ₱1.68 | ₱1.68 | ₱1.65 | 642K shares | ₱1.07 Million | +₱0.02 | +1.20% |
| Dec 11, 2024 | ₱1.66 | ₱1.67 | ₱1.63 | 661K shares | ₱1.10 Million | -₱0.01 | -0.60% |
| Dec 10, 2024 | ₱1.67 | ₱1.71 | ₱1.64 | 1.42M shares | ₱2.37 Million | -₱0.03 | -1.76% |
| Dec 09, 2024 | ₱1.70 | ₱1.71 | ₱1.69 | 245K shares | ₱416K | +₱0.01 | +0.59% |
| Dec 06, 2024 | ₱1.69 | ₱1.70 | ₱1.69 | 1.26M shares | ₱2.13 Million | -₱0.01 | -0.59% |
| Dec 05, 2024 | ₱1.70 | ₱1.71 | ₱1.68 | 560K shares | ₱953K | -₱0.01 | -0.58% |
| Dec 04, 2024 | ₱1.71 | ₱1.72 | ₱1.67 | 843K shares | ₱1.43 Million | -₱0.01 | -0.58% |
| Dec 03, 2024 | ₱1.72 | ₱1.76 | ₱1.66 | 2.33M shares | ₱3.92 Million | -₱0.01 | -0.58% |
| Dec 02, 2024 | ₱1.73 | ₱1.76 | ₱1.73 | 425K shares | ₱744K | -₱0.01 | -0.57% |
| Nov 29, 2024 | ₱1.74 | ₱1.81 | ₱1.68 | 4.40M shares | ₱7.58 Million | -₱0.03 | -1.69% |
| Nov 28, 2024 | ₱1.77 | ₱1.81 | ₱1.72 | 1.80M shares | ₱3.17 Million | -₱0.04 | -2.21% |
| Nov 27, 2024 | ₱1.81 | ₱1.83 | ₱1.78 | 742K shares | ₱1.33 Million | +₱0.01 | +0.56% |
| Nov 26, 2024 | ₱1.80 | ₱1.82 | ₱1.78 | 1.29M shares | ₱2.30 Million | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱1.80 | ₱1.80 | ₱1.78 | 436K shares | ₱780K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ALLHC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ALLHC sits within its recent range.
Price & Volume Charts
Visual representation of ALLHC historical performance for the selected period
Historical Price Chart
The chart displays ALLHC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ALLHC price history for the selected period
Nov
2025
November 14, 2025
Lowest Price
₱1.25
Lowest price of ₱1.25 recorded, marking the period's minimum valuation, with a -1.57% decline on that day
Apr
2025
April 25, 2025
Biggest Daily Gain
₱1.47
(+5.76%)
Single-day gain of 5.76% with ₱0.08 price increase, the largest percentage rise in this period, with 668K shares changing hands
Mar
2025
March 27, 2025
Biggest Daily Loss
₱1.44
(-5.88%)
Single-day loss of -5.88% with ₱0.08 price decrease, the largest percentage drop in this period, with 2.66M shares traded during the decline
Nov
2024
November 29, 2024
Highest Trading Volume
₱1.74
4.40M Shares (₱7.66M total value)
Most actively traded day with 4.40M shares (₱7.66M total value) at ₱1.74 per share, indicating peak investor activity
Nov
2024
November 27, 2024
Highest Price
₱1.81
Peak price of ₱1.81 reached during this period, representing the stock's maximum value, with 742K shares traded and +0.56% price movement on that day
Historical Insights
Statistical analysis of ALLHC price movements for the selected period
Long-Term Trend (MA200)
Bearish
ALLHC is trading 11.33% below the 200-day Moving Average (₱1.45). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
ALLHC showed moderate volatility with a standard deviation of 1.68% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ALLHC recorded 89 positive days, 104 negative days, and 51 unchanged days, resulting in a win rate of 36.5% for the period.
Average Daily Change
-0.12%
The stock demonstrated an average daily change of -0.12%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.56
The trading range spread for ALLHC was ₱0.56, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ALLHC by sector and industry.
Historical Price Data FAQs
Common questions about ALLHC stock price history page
What is the ALLHC stock price history page?
The ALLHC stock price history page provides comprehensive historical trading data for AyalaLand Logistics Holdings Corp., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ALLHC's 52-week trading range?
ALLHC has traded between ₱1.25 and ₱1.81 over the past 52 weeks for AyalaLand Logistics Holdings Corp., representing a price range of 44.8%. Currently trading at ₱1.29, the stock is 3.2% above its 52-week low and 28.7% below its 52-week high.
How has ALLHC performed year-to-date (YTD)?
Year-to-date in 2025, ALLHC has declined 23.7% from ₱1.69 to ₱1.29 for AyalaLand Logistics Holdings Corp.. The stock reached a YTD high of ₱1.74 and a low of ₱1.25.
What is ALLHC's 50-day moving average (MA50)?
The 50-day moving average for AyalaLand Logistics Holdings Corp. (ALLHC) is ₱1.36. The stock is currently trading below this level at ₱1.29, which is 4.8% below the 50-day MA.
What is ALLHC's 200-day moving average (MA200)?
The 200-day moving average for AyalaLand Logistics Holdings Corp. (ALLHC) is ₱1.45. The stock is currently trading below this key long-term indicator at ₱1.29, which is 11.3% below the 200-day MA.
Advanced Filters
Narrow down the ALLHC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.