- Stock Price
- Price History
PAL Stock Price History - PAL Holdings, Inc.
Best Day (1Y)
₱3.85
January 28, 2026
Worst Day (1Y)
₱2.10
August 24, 2026
Average Volume (1Y)
536K
Daily Average
Most Traded (1Y)
10.09M
September 25, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 09, 2026 | ₱3.61 | ₱3.65 | ₱3.55 | 98K shares | ₱354K | -₱0.04 | -1.10% |
| Oct 08, 2026 | ₱3.65 | ₱3.65 | ₱3.55 | 354K shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Oct 07, 2026 | ₱3.65 | ₱3.65 | ₱3.55 | 1.02M shares | ₱3.71 Million | ₱0.00 | 0.00% |
| Oct 06, 2026 | ₱3.65 | ₱3.65 | ₱3.53 | 2.64M shares | ₱9.57 Million | +₱0.12 | +3.40% |
| Oct 05, 2026 | ₱3.53 | ₱3.61 | ₱3.20 | 941K shares | ₱3.30 Million | +₱0.20 | +5.69% |
| Oct 02, 2026 | ₱3.34 | ₱3.37 | ₱3.31 | 342K shares | ₱1.14 Million | -₱0.02 | -0.60% |
| Oct 01, 2026 | ₱3.36 | ₱3.41 | ₱3.30 | 394K shares | ₱1.32 Million | +₱0.06 | +1.82% |
| Sep 30, 2026 | ₱3.30 | ₱3.42 | ₱3.30 | 1.30M shares | ₱4.38 Million | +₱0.01 | +0.30% |
| Sep 29, 2026 | ₱3.29 | ₱3.31 | ₱3.07 | 2.46M shares | ₱7.95 Million | +₱0.09 | +2.81% |
| Sep 28, 2026 | ₱3.20 | ₱3.33 | ₱3.00 | 6.10M shares | ₱19.80 Million | +₱0.21 | +6.67% |
| Sep 25, 2026 | ₱3.00 | ₱3.58 | ₱2.99 | 10.09M shares | ₱33.10 Million | -₱0.44 | -14.77% |
| Sep 24, 2026 | ₱3.52 | ₱3.59 | ₱3.31 | 2.37M shares | ₱8.27 Million | -₱0.08 | -2.22% |
| Sep 23, 2026 | ₱3.60 | ₱3.64 | ₱3.20 | 1.43M shares | ₱5.01 Million | -₱0.04 | -1.10% |
| Sep 22, 2026 | ₱3.64 | ₱3.65 | ₱3.60 | 3.02M shares | ₱10.98 Million | +₱0.04 | +1.11% |
| Sep 21, 2026 | ₱3.60 | ₱3.60 | ₱3.45 | 2.32M shares | ₱8.14 Million | +₱0.07 | +1.98% |
| Sep 18, 2026 | ₱3.53 | ₱3.55 | ₱3.40 | 4.84M shares | ₱16.85 Million | +₱0.08 | +2.32% |
| Sep 17, 2026 | ₱3.45 | ₱3.50 | ₱3.22 | 5.16M shares | ₱17.35 Million | +₱0.25 | +7.14% |
| Sep 16, 2026 | ₱3.22 | ₱3.22 | ₱3.13 | 4.42M shares | ₱14.05 Million | +₱0.02 | +0.63% |
| Sep 15, 2026 | ₱3.20 | ₱3.20 | ₱3.01 | 3.59M shares | ₱11.27 Million | +₱0.11 | +3.56% |
| Sep 14, 2026 | ₱3.09 | ₱3.10 | ₱3.01 | 3.40M shares | ₱10.44 Million | -₱0.01 | -0.32% |
| Sep 11, 2026 | ₱3.10 | ₱3.10 | ₱2.85 | 4.89M shares | ₱14.58 Million | +₱0.15 | +4.73% |
| Sep 10, 2026 | ₱2.96 | ₱3.03 | ₱2.88 | 1.81M shares | ₱5.34 Million | -₱0.06 | -1.99% |
| Sep 09, 2026 | ₱3.02 | ₱3.06 | ₱2.97 | 1.69M shares | ₱5.11 Million | +₱0.02 | +0.67% |
| Sep 08, 2026 | ₱3.00 | ₱3.00 | ₱2.92 | 698K shares | ₱2.07 Million | +₱0.04 | +1.35% |
| Sep 07, 2026 | ₱2.96 | ₱2.98 | ₱2.81 | 2.58M shares | ₱7.53 Million | +₱0.08 | +2.78% |
| Sep 04, 2026 | ₱2.88 | ₱2.88 | ₱2.61 | 2.60M shares | ₱7.31 Million | +₱0.25 | +8.68% |
| Sep 03, 2026 | ₱2.65 | ₱2.82 | ₱2.58 | 3.20M shares | ₱8.63 Million | -₱0.15 | -5.69% |
| Sep 02, 2026 | ₱2.81 | ₱2.88 | ₱2.75 | 3.00M shares | ₱8.40 Million | +₱0.11 | +4.07% |
| Sep 01, 2026 | ₱2.70 | ₱2.79 | ₱2.65 | 2.29M shares | ₱6.12 Million | -₱0.01 | -0.37% |
| Aug 28, 2026 | ₱2.71 | ₱2.74 | ₱2.48 | 5.89M shares | ₱15.29 Million | +₱0.17 | +6.27% |
| Aug 27, 2026 | ₱2.55 | ₱2.59 | ₱2.42 | 4.87M shares | ₱12.33 Million | +₱0.10 | +4.08% |
| Aug 26, 2026 | ₱2.45 | ₱2.50 | ₱2.37 | 4.22M shares | ₱10.29 Million | +₱0.07 | +2.94% |
| Aug 25, 2026 | ₱2.38 | ₱2.50 | ₱2.10 | 5.66M shares | ₱13.01 Million | +₱0.32 | +13.33% |
| Aug 24, 2026 | ₱2.10 | ₱2.10 | ₱2.09 | 201K shares | ₱422K | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱2.10 | ₱2.10 | ₱2.08 | 69K shares | ₱145K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 206K shares | ₱433K | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱2.10 | ₱2.12 | ₱2.08 | 328K shares | ₱689K | -₱0.03 | -1.41% |
| Aug 17, 2026 | ₱2.13 | ₱2.13 | ₱2.07 | 229K shares | ₱483K | +₱0.01 | +0.47% |
| Aug 14, 2026 | ₱2.12 | ₱2.12 | ₱2.10 | 300K shares | ₱631K | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱2.12 | ₱2.14 | ₱2.10 | 228K shares | ₱482K | -₱0.01 | -0.47% |
| Aug 12, 2026 | ₱2.13 | ₱2.13 | ₱2.07 | 208K shares | ₱438K | +₱0.03 | +1.43% |
| Aug 11, 2026 | ₱2.10 | ₱2.12 | ₱2.07 | 445K shares | ₱935K | -₱0.04 | -1.87% |
| Aug 10, 2026 | ₱2.14 | ₱2.15 | ₱2.13 | 179K shares | ₱383K | -₱0.01 | -0.47% |
| Aug 07, 2026 | ₱2.15 | ₱2.15 | ₱2.14 | 504K shares | ₱1.08 Million | -₱0.03 | -1.38% |
| Aug 06, 2026 | ₱2.18 | ₱2.18 | ₱2.14 | 537K shares | ₱1.16 Million | -₱0.01 | -0.46% |
| Aug 05, 2026 | ₱2.19 | ₱2.19 | ₱2.14 | 921K shares | ₱2.00 Million | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱2.19 | ₱2.19 | ₱2.14 | 1.07M shares | ₱2.30 Million | +₱0.01 | +0.46% |
| Aug 03, 2026 | ₱2.18 | ₱2.20 | ₱2.13 | 635K shares | ₱1.37 Million | -₱0.02 | -0.91% |
| Jul 31, 2026 | ₱2.20 | ₱2.25 | ₱2.13 | 553K shares | ₱1.20 Million | +₱0.01 | +0.46% |
| Jul 30, 2026 | ₱2.19 | ₱2.20 | ₱2.15 | 893K shares | ₱1.93 Million | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱2.19 | ₱2.24 | ₱2.15 | 860K shares | ₱1.88 Million | -₱0.04 | -1.79% |
| Jul 28, 2026 | ₱2.23 | ₱2.27 | ₱2.19 | 975K shares | ₱2.16 Million | -₱0.05 | -2.19% |
| Jul 27, 2026 | ₱2.28 | ₱2.28 | ₱2.20 | 1.45M shares | ₱3.24 Million | -₱0.01 | -0.44% |
| Jul 24, 2026 | ₱2.29 | ₱2.33 | ₱2.24 | 719K shares | ₱1.63 Million | -₱0.05 | -2.14% |
| Jul 23, 2026 | ₱2.34 | ₱2.37 | ₱2.28 | 421K shares | ₱973K | -₱0.04 | -1.68% |
| Jul 22, 2026 | ₱2.38 | ₱2.38 | ₱2.25 | 1.65M shares | ₱3.79 Million | +₱0.04 | +1.71% |
| Jul 21, 2026 | ₱2.34 | ₱2.35 | ₱2.27 | 409K shares | ₱949K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱2.34 | ₱2.37 | ₱2.30 | 839K shares | ₱1.95 Million | -₱0.04 | -1.68% |
| Jul 17, 2026 | ₱2.38 | ₱2.42 | ₱2.35 | 379K shares | ₱899K | -₱0.02 | -0.83% |
| Jul 16, 2026 | ₱2.40 | ₱2.45 | ₱2.40 | 266K shares | ₱641K | -₱0.04 | -1.64% |
| Jul 15, 2026 | ₱2.44 | ₱2.48 | ₱2.38 | 380K shares | ₱920K | -₱0.04 | -1.61% |
| Jul 14, 2026 | ₱2.48 | ₱2.54 | ₱2.42 | 427K shares | ₱1.06 Million | -₱0.06 | -2.36% |
| Jul 13, 2026 | ₱2.54 | ₱2.54 | ₱2.50 | 187K shares | ₱471K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱2.54 | ₱2.57 | ₱2.50 | 437K shares | ₱1.10 Million | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱2.54 | ₱2.55 | ₱2.53 | 132K shares | ₱336K | -₱0.01 | -0.39% |
| Jul 08, 2026 | ₱2.55 | ₱2.60 | ₱2.55 | 194K shares | ₱497K | -₱0.05 | -1.92% |
| Jul 07, 2026 | ₱2.60 | ₱2.61 | ₱2.56 | 161K shares | ₱418K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱2.60 | ₱2.64 | ₱2.58 | 408K shares | ₱1.06 Million | -₱0.04 | -1.52% |
| Jul 03, 2026 | ₱2.64 | ₱2.67 | ₱2.56 | 889K shares | ₱2.32 Million | -₱0.03 | -1.12% |
| Jul 02, 2026 | ₱2.67 | ₱2.69 | ₱2.60 | 374K shares | ₱983K | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱2.67 | ₱2.70 | ₱2.60 | 159K shares | ₱422K | -₱0.02 | -0.74% |
| Jun 30, 2026 | ₱2.69 | ₱2.70 | ₱2.60 | 403K shares | ₱1.07 Million | -₱0.01 | -0.37% |
| Jun 29, 2026 | ₱2.70 | ₱2.70 | ₱2.69 | 47K shares | ₱127K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱2.70 | ₱2.71 | ₱2.70 | 102K shares | ₱276K | -₱0.01 | -0.37% |
| Jun 25, 2026 | ₱2.71 | ₱2.80 | ₱2.71 | 53K shares | ₱146K | -₱0.09 | -3.21% |
| Jun 24, 2026 | ₱2.80 | ₱2.80 | ₱2.80 | 16K shares | ₱45K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱2.80 | ₱2.88 | ₱2.80 | 142K shares | ₱398K | -₱0.08 | -2.78% |
| Jun 22, 2026 | ₱2.88 | ₱2.90 | ₱2.88 | 26K shares | ₱75K | -₱0.02 | -0.69% |
| Jun 19, 2026 | ₱2.90 | ₱2.90 | ₱2.85 | 127K shares | ₱366K | +₱0.05 | +1.75% |
| Jun 18, 2026 | ₱2.85 | ₱2.90 | ₱2.84 | 193K shares | ₱551K | -₱0.05 | -1.72% |
| Jun 17, 2026 | ₱2.90 | ₱2.90 | ₱2.89 | 91K shares | ₱264K | -₱0.06 | -2.03% |
| Jun 16, 2026 | ₱2.96 | ₱3.00 | ₱2.90 | 64K shares | ₱188K | -₱0.02 | -0.67% |
| Jun 15, 2026 | ₱2.98 | ₱3.00 | ₱2.92 | 61K shares | ₱182K | -₱0.02 | -0.67% |
| Jun 11, 2026 | ₱3.00 | ₱3.00 | ₱2.92 | 2K shares | ₱6K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱3.00 | ₱3.00 | ₱3.00 | 5K shares | ₱15K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱3.00 | ₱3.00 | ₱2.90 | 105K shares | ₱313K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱3.00 | ₱3.00 | ₱2.99 | 59K shares | ₱177K | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱3.00 | ₱3.00 | ₱2.99 | 71K shares | ₱213K | +₱0.01 | +0.33% |
| Jun 04, 2026 | ₱2.99 | ₱2.99 | ₱2.99 | 5K shares | ₱15K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱2.99 | ₱3.00 | ₱2.99 | 10K shares | ₱30K | -₱0.01 | -0.33% |
| Jun 02, 2026 | ₱3.00 | ₱3.00 | ₱3.00 | 4K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱3.00 | ₱3.00 | ₱2.90 | 42K shares | ₱125K | ₱0.00 | 0.00% |
| May 29, 2026 | ₱3.00 | ₱3.00 | ₱2.92 | 58K shares | ₱174K | +₱0.10 | +3.45% |
| May 28, 2026 | ₱2.90 | ₱3.00 | ₱2.90 | 82K shares | ₱243K | -₱0.04 | -1.36% |
| May 26, 2026 | ₱2.94 | ₱3.00 | ₱2.93 | 23K shares | ₱68K | -₱0.06 | -2.00% |
| May 25, 2026 | ₱3.00 | ₱3.00 | ₱3.00 | 15K shares | ₱45K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱3.00 | ₱3.00 | ₱3.00 | 5K shares | ₱15K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱3.00 | ₱3.00 | ₱2.93 | 46K shares | ₱137K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱3.00 | ₱3.00 | ₱2.99 | 21K shares | ₱63K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱3.00 | ₱3.00 | ₱2.99 | 74K shares | ₱222K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱3.00 | ₱3.00 | ₱2.95 | 22K shares | ₱66K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱3.00 | ₱3.04 | ₱2.99 | 58K shares | ₱175K | -₱0.05 | -1.64% |
| May 14, 2026 | ₱3.05 | ₱3.05 | ₱2.95 | 291K shares | ₱873K | -₱0.03 | -0.97% |
| May 13, 2026 | ₱3.08 | ₱3.08 | ₱2.97 | 159K shares | ₱482K | +₱0.05 | +1.65% |
| May 12, 2026 | ₱3.03 | ₱3.11 | ₱3.03 | 59K shares | ₱181K | -₱0.08 | -2.57% |
| May 11, 2026 | ₱3.11 | ₱3.17 | ₱3.11 | 46K shares | ₱145K | -₱0.04 | -1.27% |
| May 08, 2026 | ₱3.15 | ₱3.15 | ₱3.15 | 16K shares | ₱50K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱3.15 | ₱3.16 | ₱3.10 | 13K shares | ₱41K | +₱0.02 | +0.64% |
| May 06, 2026 | ₱3.13 | ₱3.13 | ₱3.10 | 12K shares | ₱37K | +₱0.03 | +0.97% |
| May 05, 2026 | ₱3.10 | ₱3.19 | ₱3.10 | 147K shares | ₱465K | -₱0.09 | -2.82% |
| May 04, 2026 | ₱3.19 | ₱3.23 | ₱3.18 | 17K shares | ₱55K | -₱0.05 | -1.54% |
| Apr 30, 2026 | ₱3.24 | ₱3.24 | ₱3.19 | 123K shares | ₱396K | -₱0.02 | -0.61% |
| Apr 29, 2026 | ₱3.26 | ₱3.26 | ₱3.19 | 165K shares | ₱533K | -₱0.01 | -0.31% |
| Apr 28, 2026 | ₱3.27 | ₱3.27 | ₱3.21 | 6K shares | ₱20K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱3.27 | ₱3.30 | ₱3.14 | 126K shares | ₱406K | -₱0.02 | -0.61% |
| Apr 24, 2026 | ₱3.29 | ₱3.29 | ₱3.19 | 111K shares | ₱361K | +₱0.01 | +0.30% |
| Apr 23, 2026 | ₱3.28 | ₱3.30 | ₱3.28 | 138K shares | ₱455K | -₱0.02 | -0.61% |
| Apr 22, 2026 | ₱3.30 | ₱3.30 | ₱3.14 | 359K shares | ₱1.17 Million | +₱0.04 | +1.23% |
| Apr 21, 2026 | ₱3.26 | ₱3.26 | ₱3.13 | 103K shares | ₱331K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱3.26 | ₱3.29 | ₱3.25 | 72K shares | ₱236K | -₱0.02 | -0.61% |
| Apr 17, 2026 | ₱3.28 | ₱3.30 | ₱3.14 | 221K shares | ₱709K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱3.28 | ₱3.30 | ₱3.22 | 32K shares | ₱104K | -₱0.06 | -1.80% |
| Apr 15, 2026 | ₱3.34 | ₱3.34 | ₱3.22 | 224K shares | ₱734K | -₱0.01 | -0.30% |
| Apr 14, 2026 | ₱3.35 | ₱3.35 | ₱3.30 | 2K shares | ₱7K | +₱0.05 | +1.52% |
| Apr 13, 2026 | ₱3.30 | ₱3.37 | ₱3.30 | 91K shares | ₱304K | -₱0.07 | -2.08% |
| Apr 10, 2026 | ₱3.37 | ₱3.40 | ₱3.34 | 55K shares | ₱186K | -₱0.09 | -2.60% |
| Apr 08, 2026 | ₱3.46 | ₱3.48 | ₱3.32 | 126K shares | ₱429K | -₱0.04 | -1.14% |
| Apr 07, 2026 | ₱3.50 | ₱3.50 | ₱3.30 | 447K shares | ₱1.53 Million | +₱0.04 | +1.16% |
| Apr 06, 2026 | ₱3.46 | ₱3.50 | ₱3.32 | 73K shares | ₱251K | -₱0.13 | -3.89% |
| Apr 01, 2026 | ₱3.60 | ₱3.64 | ₱3.55 | 337K shares | ₱1.21 Million | +₱0.05 | +1.41% |
| Mar 31, 2026 | ₱3.55 | ₱3.55 | ₱3.31 | 555K shares | ₱1.90 Million | +₱0.17 | +4.72% |
| Mar 30, 2026 | ₱3.39 | ₱3.40 | ₱3.30 | 268K shares | ₱912K | -₱0.01 | -0.29% |
| Mar 27, 2026 | ₱3.40 | ₱3.50 | ₱3.31 | 344K shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱3.40 | ₱3.40 | ₱3.30 | 270K shares | ₱907K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱3.40 | ₱3.40 | ₱3.30 | 382K shares | ₱1.29 Million | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱3.40 | ₱3.40 | ₱3.30 | 179K shares | ₱605K | +₱0.01 | +0.29% |
| Mar 23, 2026 | ₱3.39 | ₱3.39 | ₱3.22 | 93K shares | ₱304K | +₱0.09 | +2.73% |
| Mar 19, 2026 | ₱3.30 | ₱3.44 | ₱3.30 | 64K shares | ₱217K | -₱0.13 | -4.07% |
| Mar 18, 2026 | ₱3.44 | ₱3.50 | ₱3.44 | 68K shares | ₱236K | -₱0.06 | -1.71% |
| Mar 17, 2026 | ₱3.50 | ₱3.60 | ₱3.47 | 309K shares | ₱1.08 Million | -₱0.10 | -2.78% |
| Mar 16, 2026 | ₱3.60 | ₱3.60 | ₱3.41 | 45K shares | ₱159K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱3.60 | ₱3.60 | ₱3.60 | 48K shares | ₱173K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱3.60 | ₱3.63 | ₱3.52 | 94K shares | ₱339K | +₱0.07 | +1.98% |
| Mar 11, 2026 | ₱3.53 | ₱3.60 | ₱3.53 | 48K shares | ₱173K | -₱0.06 | -1.67% |
| Mar 10, 2026 | ₱3.59 | ₱3.75 | ₱3.59 | 59K shares | ₱215K | -₱0.15 | -4.27% |
| Mar 09, 2026 | ₱3.75 | ₱3.80 | ₱3.66 | 23K shares | ₱86K | -₱0.05 | -1.32% |
| Mar 06, 2026 | ₱3.80 | ₱3.80 | ₱3.80 | 4K shares | ₱15K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱3.80 | ₱3.80 | ₱3.80 | 79K shares | ₱300K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱3.80 | ₱3.80 | ₱3.68 | 29K shares | ₱108K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱3.80 | ₱3.80 | ₱3.68 | 44K shares | ₱164K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱3.80 | ₱3.80 | ₱3.66 | 28K shares | ₱105K | -₱0.02 | -0.52% |
| Feb 27, 2026 | ₱3.82 | ₱3.83 | ₱3.82 | 2K shares | ₱8K | -₱0.01 | -0.26% |
| Feb 26, 2026 | ₱3.83 | ₱3.83 | ₱3.71 | 34K shares | ₱127K | +₱0.07 | +1.86% |
| Feb 25, 2026 | ₱3.76 | ₱3.83 | ₱3.72 | 34K shares | ₱128K | -₱0.07 | -1.83% |
| Feb 24, 2026 | ₱3.83 | ₱3.84 | ₱3.83 | 5K shares | ₱19K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱3.83 | ₱3.84 | ₱3.69 | 16K shares | ₱61K | +₱0.15 | +3.79% |
| Feb 20, 2026 | ₱3.69 | ₱3.80 | ₱3.68 | 5K shares | ₱19K | -₱0.11 | -2.89% |
| Feb 19, 2026 | ₱3.80 | ₱3.85 | ₱3.70 | 26K shares | ₱98K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱3.80 | ₱3.80 | ₱3.80 | 27K shares | ₱103K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱3.80 | ₱3.85 | ₱3.60 | 101K shares | ₱373K | +₱0.21 | +5.56% |
| Feb 13, 2026 | ₱3.60 | ₱3.85 | ₱3.60 | 17K shares | ₱65K | -₱0.19 | -5.26% |
| Feb 12, 2026 | ₱3.80 | ₱3.80 | ₱3.60 | 153K shares | ₱559K | +₱0.06 | +1.60% |
| Feb 11, 2026 | ₱3.74 | ₱3.78 | ₱3.74 | 129K shares | ₱485K | -₱0.01 | -0.27% |
| Feb 10, 2026 | ₱3.75 | ₱3.80 | ₱3.75 | 75K shares | ₱282K | -₱0.05 | -1.32% |
| Feb 09, 2026 | ₱3.80 | ₱3.80 | ₱3.80 | 8K shares | ₱30K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱3.80 | ₱3.85 | ₱3.80 | 48K shares | ₱183K | -₱0.04 | -1.04% |
| Feb 05, 2026 | ₱3.84 | ₱3.85 | ₱3.76 | 30K shares | ₱114K | +₱0.08 | +2.13% |
| Feb 04, 2026 | ₱3.76 | ₱3.79 | ₱3.76 | 22K shares | ₱83K | -₱0.03 | -0.79% |
| Feb 03, 2026 | ₱3.79 | ₱3.80 | ₱3.77 | 13K shares | ₱49K | -₱0.01 | -0.26% |
| Feb 02, 2026 | ₱3.80 | ₱3.85 | ₱3.80 | 177K shares | ₱678K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱3.80 | ₱3.80 | ₱3.80 | 5K shares | ₱19K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱3.80 | ₱3.85 | ₱3.80 | 11K shares | ₱42K | -₱0.05 | -1.30% |
| Jan 28, 2026 | ₱3.85 | ₱3.85 | ₱3.85 | 3K shares | ₱12K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱3.85 | ₱3.85 | ₱3.85 | 60K shares | ₱231K | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱3.85 | ₱3.85 | ₱3.80 | 9K shares | ₱34K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱3.85 | ₱3.85 | ₱3.85 | 4K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱3.85 | ₱3.85 | ₱3.82 | 80K shares | ₱308K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱3.85 | ₱3.85 | ₱3.84 | 21K shares | ₱81K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱3.85 | ₱3.85 | ₱3.85 | 101K shares | ₱389K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱3.85 | ₱3.85 | ₱3.84 | 112K shares | ₱431K | +₱0.01 | +0.26% |
| Jan 16, 2026 | ₱3.84 | ₱3.84 | ₱3.84 | 20K shares | ₱77K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱3.84 | ₱3.84 | ₱3.77 | 33K shares | ₱126K | -₱0.01 | -0.26% |
| Jan 14, 2026 | ₱3.85 | ₱3.85 | ₱3.84 | 121K shares | ₱466K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱3.85 | ₱3.85 | ₱3.81 | 73K shares | ₱281K | +₱0.04 | +1.05% |
| Jan 12, 2026 | ₱3.81 | ₱3.85 | ₱3.81 | 5K shares | ₱19K | -₱0.04 | -1.04% |
| Jan 09, 2026 | ₱3.85 | ₱3.85 | ₱3.85 | 107K shares | ₱412K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱3.85 | ₱3.85 | ₱3.78 | 3K shares | ₱12K | +₱0.07 | +1.85% |
| Jan 07, 2026 | ₱3.78 | ₱3.80 | ₱3.77 | 10K shares | ₱38K | -₱0.02 | -0.53% |
| Jan 06, 2026 | ₱3.80 | ₱3.80 | ₱3.80 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱3.80 | ₱3.80 | ₱3.79 | 116K shares | ₱441K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱3.80 | ₱3.80 | ₱3.78 | 28K shares | ₱106K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱3.80 | ₱3.80 | ₱3.65 | 27K shares | ₱100K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 3K shares | ₱11K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 191K shares | ₱726K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 24K shares | ₱91K | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱3.80 | ₱3.80 | ₱3.75 | 5K shares | ₱19K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱3.80 | ₱3.80 | ₱3.71 | 11K shares | ₱42K | +₱0.05 | +1.33% |
| Dec 17, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 1K shares | ₱4K | -₱0.05 | -1.32% |
| Dec 16, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 27K shares | ₱103K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 12K shares | ₱46K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱3.80 | ₱3.80 | ₱3.70 | 26K shares | ₱99K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱3.80 | ₱3.80 | ₱3.69 | 25K shares | ₱95K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱3.80 | ₱3.80 | ₱3.67 | 27K shares | ₱101K | +₱0.12 | +3.26% |
| Dec 05, 2025 | ₱3.68 | ₱3.75 | ₱3.68 | 11K shares | ₱41K | -₱0.07 | -1.87% |
| Dec 04, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 7K shares | ₱26K | -₱0.05 | -1.32% |
| Dec 03, 2025 | ₱3.80 | ₱3.80 | ₱3.79 | 7K shares | ₱27K | +₱0.01 | +0.26% |
| Dec 02, 2025 | ₱3.79 | ₱3.79 | ₱3.75 | 5K shares | ₱19K | +₱0.04 | +1.07% |
| Dec 01, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 4K shares | ₱15K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 6K shares | ₱23K | -₱0.05 | -1.32% |
| Nov 27, 2025 | ₱3.80 | ₱3.80 | ₱3.73 | 55K shares | ₱209K | +₱0.07 | +1.88% |
| Nov 26, 2025 | ₱3.73 | ₱3.80 | ₱3.73 | 13K shares | ₱49K | -₱0.02 | -0.53% |
| Nov 25, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 13K shares | ₱49K | -₱0.05 | -1.32% |
| Nov 24, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱3.80 | ₱3.80 | ₱3.75 | 17K shares | ₱65K | +₱0.05 | +1.33% |
| Nov 20, 2025 | ₱3.75 | ₱3.75 | ₱3.74 | 9K shares | ₱34K | +₱0.01 | +0.27% |
| Nov 19, 2025 | ₱3.74 | ₱3.75 | ₱3.74 | 4K shares | ₱15K | -₱0.01 | -0.27% |
| Nov 18, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 12K shares | ₱45K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 27K shares | ₱101K | +₱0.01 | +0.27% |
| Nov 14, 2025 | ₱3.74 | ₱3.75 | ₱3.74 | 20K shares | ₱75K | -₱0.06 | -1.58% |
| Nov 13, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 13K shares | ₱49K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱3.80 | ₱3.80 | ₱3.75 | 12K shares | ₱45K | +₱0.05 | +1.33% |
| Nov 11, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 7K shares | ₱27K | -₱0.05 | -1.32% |
| Nov 10, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 4K shares | ₱15K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 1K shares | ₱4K | +₱0.05 | +1.33% |
| Nov 06, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 9K shares | ₱34K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3.75 | ₱3.79 | ₱3.75 | 2K shares | ₱8K | -₱0.04 | -1.06% |
| Nov 03, 2025 | ₱3.79 | ₱3.79 | ₱3.79 | 4K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱3.79 | ₱3.80 | ₱3.79 | 9K shares | ₱34K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱3.79 | ₱3.80 | ₱3.79 | 7K shares | ₱27K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱3.79 | ₱3.80 | ₱3.65 | 17K shares | ₱64K | +₱0.15 | +3.84% |
| Oct 27, 2025 | ₱3.65 | ₱3.65 | ₱3.65 | 8K shares | ₱29K | +₱0.05 | +1.39% |
| Oct 24, 2025 | ₱3.60 | ₱3.80 | ₱3.60 | 15K shares | ₱55K | -₱0.19 | -5.26% |
| Oct 23, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 4K shares | ₱15K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱3.80 | ₱3.80 | ₱3.75 | 9K shares | ₱34K | +₱0.05 | +1.33% |
| Oct 20, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 16K shares | ₱60K | +₱0.05 | +1.35% |
| Oct 17, 2025 | ₱3.70 | ₱3.79 | ₱3.70 | 47K shares | ₱174K | -₱0.05 | -1.33% |
| Oct 16, 2025 | ₱3.75 | ₱3.84 | ₱3.57 | 22K shares | ₱80K | -₱0.09 | -2.34% |
| Oct 15, 2025 | ₱3.84 | ₱3.84 | ₱3.84 | 6K shares | ₱23K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱3.84 | ₱3.84 | ₱3.80 | 33K shares | ₱126K | +₱0.02 | +0.52% |
| Oct 13, 2025 | ₱3.82 | ₱3.84 | ₱3.82 | 9K shares | ₱35K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the PAL 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 PAL sits within its recent range.
Price & Volume Charts
Visual representation of PAL historical performance for the selected period
Historical Price Chart
The chart displays PAL 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 PAL price history for the selected period
Sep
2026
September 25, 2026
Biggest Daily Loss
₱3.00
(-14.77%)
Single-day loss of -14.77% with ₱0.44 price decrease, the largest percentage drop in this period, with 10.09M shares traded during the decline
Sep
2026
September 25, 2026
Highest Trading Volume
₱3.00
10.09M Shares (₱30.27M total value)
Most actively traded day with 10.09M shares (₱30.27M total value) at ₱3.00 per share, indicating peak investor activity
Aug
2026
August 25, 2026
Biggest Daily Gain
₱2.38
(+13.33%)
Single-day gain of 13.33% with ₱0.32 price increase, the largest percentage rise in this period, with 5.66M shares changing hands
Aug
2026
August 24, 2026
Lowest Price
₱2.10
Lowest price of ₱2.10 recorded, marking the period's minimum valuation
Jan
2026
January 28, 2026
Highest Price
₱3.85
Peak price of ₱3.85 reached during this period, representing the stock's maximum value, with 3K shares traded
Historical Insights
Statistical analysis of PAL price movements for the selected period
Long-Term Trend (MA200)
Bullish
PAL is trading 13.55% above the 200-day Moving Average (₱3.18). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PAL showed moderate volatility with a standard deviation of 2.27% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from October 11, 2025 to October 11, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PAL recorded 65 positive days, 94 negative days, and 84 unchanged days, resulting in a win rate of 26.7% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱1.75
The trading range spread for PAL was ₱1.75, 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 PAL by sector and industry.
Historical Price Data FAQs
Common questions about PAL stock price history page
What is the PAL stock price history page?
The PAL stock price history page provides comprehensive historical trading data for PAL Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PAL's 52-week trading range?
PAL has traded between ₱2.10 and ₱3.85 over the past 52 weeks for PAL Holdings, Inc., representing a price range of 83.3%. Currently trading at ₱3.61, the stock is 71.9% above its 52-week low and 6.2% below its 52-week high.
How has PAL performed year-to-date (YTD)?
Year-to-date in 2026, PAL has declined 5.0% from ₱3.80 to ₱3.61 for PAL Holdings, Inc.. The stock reached a YTD high of ₱3.85 and a low of ₱2.10.
What is PAL's 50-day moving average (MA50)?
The 50-day moving average for PAL Holdings, Inc. (PAL) is ₱2.82. The stock is currently trading above this level at ₱3.61, which is 28.0% above the 50-day MA.
What is PAL's 200-day moving average (MA200)?
The 200-day moving average for PAL Holdings, Inc. (PAL) is ₱3.18. The stock is currently trading above this key long-term indicator at ₱3.61, which is 13.6% above the 200-day MA.