- Stock Price
- Price History
PAL Stock Price History - PAL Holdings, Inc.
Best Day (1Y)
₱5.19
January 24, 2025
Worst Day (1Y)
₱3.60
October 24, 2025
Average Volume (1Y)
13K
Daily Average
Most Traded (1Y)
105K
August 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Oct 10, 2025 | ₱3.82 | ₱3.90 | ₱3.82 | 22K shares | ₱85K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3.82 | ₱3.82 | ₱3.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱3.82 | ₱3.85 | ₱3.80 | 40K shares | ₱153K | +₱0.02 | +0.53% |
| Oct 07, 2025 | ₱3.80 | ₱3.94 | ₱3.80 | 35K shares | ₱135K | +₱0.09 | +2.43% |
| Oct 06, 2025 | ₱3.71 | ₱3.95 | ₱3.71 | 10K shares | ₱38K | -₱0.01 | -0.27% |
| Oct 03, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 6K shares | ₱22K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱3.72 | ₱3.75 | ₱3.65 | 14K shares | ₱52K | -₱0.03 | -0.80% |
| Sep 30, 2025 | ₱3.75 | ₱3.88 | ₱3.75 | 39K shares | ₱146K | -₱0.13 | -3.35% |
| Sep 29, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 1K shares | ₱4K | -₱0.09 | -2.27% |
| Sep 26, 2025 | ₱3.97 | ₱3.98 | ₱3.97 | 4K shares | ₱16K | -₱0.01 | -0.25% |
| Sep 25, 2025 | ₱3.98 | ₱3.98 | ₱3.98 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱3.98 | ₱4.00 | ₱3.90 | 6K shares | ₱24K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3.98 | ₱4.00 | ₱3.87 | 4K shares | ₱16K | +₱0.01 | +0.25% |
| Sep 22, 2025 | ₱3.97 | ₱3.97 | ₱3.86 | 1K shares | ₱4K | +₱0.11 | +2.85% |
| Sep 19, 2025 | ₱3.86 | ₱3.99 | ₱3.86 | 1K shares | ₱4K | -₱0.13 | -3.26% |
| Sep 18, 2025 | ₱3.99 | ₱3.99 | ₱3.99 | 3K shares | ₱12K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱3.99 | ₱3.99 | ₱3.90 | 4K shares | ₱16K | +₱0.09 | +2.31% |
| Sep 16, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 15K shares | ₱59K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱3.90 | ₱3.90 | ₱3.88 | 1K shares | ₱4K | +₱0.02 | +0.52% |
| Sep 11, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱3.88 | ₱3.99 | ₱3.88 | 6K shares | ₱24K | -₱0.11 | -2.76% |
| Sep 09, 2025 | ₱3.99 | ₱4.00 | ₱3.97 | 4K shares | ₱16K | +₱0.02 | +0.50% |
| Sep 08, 2025 | ₱3.97 | ₱3.97 | ₱3.97 | 4K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱3.97 | ₱3.97 | ₱3.97 | 4K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱3.97 | ₱3.97 | ₱3.97 | 4K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱3.97 | ₱3.99 | ₱3.84 | 8K shares | ₱32K | -₱0.02 | -0.50% |
| Sep 02, 2025 | ₱3.99 | ₱3.99 | ₱3.82 | 3K shares | ₱12K | +₱0.04 | +1.01% |
| Sep 01, 2025 | ₱3.95 | ₱3.95 | ₱3.80 | 2K shares | ₱8K | +₱0.16 | +3.95% |
| Aug 29, 2025 | ₱3.80 | ₱3.98 | ₱3.80 | 46K shares | ₱176K | -₱0.10 | -2.56% |
| Aug 28, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 11K shares | ₱43K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱3.90 | ₱4.00 | ₱3.90 | 105K shares | ₱410K | -₱0.01 | -0.26% |
| Aug 26, 2025 | ₱3.91 | ₱4.01 | ₱3.91 | 23K shares | ₱92K | -₱0.09 | -2.25% |
| Aug 22, 2025 | ₱4.00 | ₱4.02 | ₱3.90 | 3K shares | ₱12K | -₱0.02 | -0.50% |
| Aug 20, 2025 | ₱4.02 | ₱4.02 | ₱3.90 | 42K shares | ₱164K | +₱0.02 | +0.50% |
| Aug 19, 2025 | ₱4.00 | ₱4.06 | ₱4.00 | 4K shares | ₱16K | -₱0.06 | -1.48% |
| Aug 18, 2025 | ₱4.06 | ₱4.09 | ₱3.86 | 5K shares | ₱20K | +₱0.17 | +4.10% |
| Aug 15, 2025 | ₱3.90 | ₱3.99 | ₱3.85 | 31K shares | ₱122K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱3.90 | ₱4.03 | ₱3.90 | 76K shares | ₱304K | -₱0.13 | -3.23% |
| Aug 13, 2025 | ₱4.03 | ₱4.15 | ₱4.02 | 15K shares | ₱61K | -₱0.07 | -1.71% |
| Aug 12, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 5K shares | ₱21K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱4.10 | ₱4.10 | ₱4.06 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱4.10 | ₱4.10 | ₱4.03 | 5K shares | ₱20K | +₱0.07 | +1.74% |
| Aug 07, 2025 | ₱4.03 | ₱4.09 | ₱4.03 | 21K shares | ₱85K | -₱0.01 | -0.25% |
| Aug 06, 2025 | ₱4.04 | ₱4.10 | ₱4.03 | 20K shares | ₱82K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱4.04 | ₱4.04 | ₱4.04 | 16K shares | ₱65K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱4.04 | ₱4.11 | ₱4.04 | 44K shares | ₱178K | -₱0.01 | -0.25% |
| Aug 01, 2025 | ₱4.05 | ₱4.14 | ₱4.05 | 25K shares | ₱102K | -₱0.05 | -1.22% |
| Jul 31, 2025 | ₱4.10 | ₱4.32 | ₱4.10 | 59K shares | ₱249K | -₱0.06 | -1.44% |
| Jul 30, 2025 | ₱4.16 | ₱4.35 | ₱4.16 | 6K shares | ₱26K | -₱0.04 | -0.95% |
| Jul 29, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱4.20 | ₱4.39 | ₱4.16 | 5K shares | ₱21K | -₱0.18 | -4.33% |
| Jul 25, 2025 | ₱4.39 | ₱4.49 | ₱4.21 | 7K shares | ₱31K | -₱0.10 | -2.23% |
| Jul 24, 2025 | ₱4.49 | ₱4.50 | ₱4.37 | 61K shares | ₱272K | +₱0.11 | +2.51% |
| Jul 23, 2025 | ₱4.38 | ₱4.40 | ₱4.11 | 8K shares | ₱34K | +₱0.29 | +6.57% |
| Jul 22, 2025 | ₱4.11 | ₱4.18 | ₱4.11 | 1K shares | ₱4K | -₱0.07 | -1.67% |
| Jul 21, 2025 | ₱4.18 | ₱4.18 | ₱4.16 | 3K shares | ₱13K | +₱0.02 | +0.48% |
| Jul 18, 2025 | ₱4.16 | ₱4.16 | ₱4.15 | 4K shares | ₱17K | +₱0.01 | +0.24% |
| Jul 17, 2025 | ₱4.15 | ₱4.16 | ₱4.15 | 1K shares | ₱4K | -₱0.01 | -0.24% |
| Jul 16, 2025 | ₱4.16 | ₱4.16 | ₱4.03 | 8K shares | ₱33K | +₱0.02 | +0.48% |
| Jul 15, 2025 | ₱4.14 | ₱4.14 | ₱4.14 | 32K shares | ₱132K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱4.14 | ₱4.20 | ₱4.11 | 21K shares | ₱87K | -₱0.06 | -1.43% |
| Jul 11, 2025 | ₱4.20 | ₱4.20 | ₱4.19 | 6K shares | ₱25K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱4.20 | ₱4.26 | ₱4.16 | 8K shares | ₱34K | +₱0.03 | +0.72% |
| Jul 08, 2025 | ₱4.17 | ₱4.25 | ₱4.17 | 5K shares | ₱21K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱4.17 | ₱4.17 | ₱4.16 | 1K shares | ₱4K | +₱0.01 | +0.24% |
| Jul 04, 2025 | ₱4.16 | ₱4.26 | ₱4.16 | 1K shares | ₱4K | -₱0.10 | -2.35% |
| Jul 03, 2025 | ₱4.26 | ₱4.26 | ₱4.15 | 29K shares | ₱121K | +₱0.06 | +1.43% |
| Jul 02, 2025 | ₱4.20 | ₱4.26 | ₱4.20 | 9K shares | ₱38K | -₱0.07 | -1.64% |
| Jul 01, 2025 | ₱4.27 | ₱4.27 | ₱4.13 | 1K shares | ₱4K | +₱0.14 | +3.39% |
| Jun 30, 2025 | ₱4.13 | ₱4.34 | ₱4.10 | 10K shares | ₱42K | +₱0.03 | +0.73% |
| Jun 27, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱4.10 | ₱4.44 | ₱4.10 | 42K shares | ₱179K | -₱0.31 | -7.66% |
| Jun 25, 2025 | ₱4.44 | ₱4.49 | ₱4.10 | 27K shares | ₱115K | +₱0.17 | +3.74% |
| Jun 24, 2025 | ₱4.28 | ₱4.28 | ₱4.20 | 17K shares | ₱73K | +₱0.19 | +4.39% |
| Jun 23, 2025 | ₱4.10 | ₱4.10 | ₱3.94 | 15K shares | ₱61K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱4.10 | ₱4.10 | ₱4.06 | 3K shares | ₱12K | +₱0.04 | +0.99% |
| Jun 18, 2025 | ₱4.06 | ₱4.06 | ₱4.00 | 4K shares | ₱16K | +₱0.06 | +1.50% |
| Jun 17, 2025 | ₱4.00 | ₱4.02 | ₱3.80 | 105K shares | ₱405K | -₱0.02 | -0.50% |
| Jun 16, 2025 | ₱4.02 | ₱4.20 | ₱4.00 | 84K shares | ₱339K | -₱0.17 | -4.29% |
| Jun 13, 2025 | ₱4.20 | ₱4.30 | ₱4.20 | 60K shares | ₱257K | -₱0.10 | -2.33% |
| Jun 11, 2025 | ₱4.30 | ₱4.37 | ₱4.30 | 19K shares | ₱82K | -₱0.07 | -1.60% |
| Jun 10, 2025 | ₱4.37 | ₱4.40 | ₱4.26 | 11K shares | ₱48K | -₱0.03 | -0.68% |
| Jun 09, 2025 | ₱4.40 | ₱4.40 | ₱4.36 | 6K shares | ₱26K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱4.40 | ₱4.40 | ₱4.40 | 2K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱4.40 | ₱4.45 | ₱4.40 | 6K shares | ₱26K | -₱0.05 | -1.12% |
| Jun 03, 2025 | ₱4.45 | ₱4.49 | ₱4.45 | 8K shares | ₱36K | -₱0.02 | -0.45% |
| Jun 02, 2025 | ₱4.47 | ₱4.48 | ₱4.47 | 3K shares | ₱13K | +₱0.18 | +3.95% |
| May 30, 2025 | ₱4.30 | ₱4.40 | ₱4.30 | 40K shares | ₱173K | -₱0.10 | -2.27% |
| May 29, 2025 | ₱4.40 | ₱4.40 | ₱4.36 | 4K shares | ₱18K | +₱0.04 | +0.92% |
| May 28, 2025 | ₱4.36 | ₱4.38 | ₱4.36 | 16K shares | ₱70K | -₱0.03 | -0.68% |
| May 27, 2025 | ₱4.39 | ₱4.48 | ₱4.39 | 14K shares | ₱62K | -₱0.01 | -0.23% |
| May 26, 2025 | ₱4.40 | ₱4.50 | ₱4.40 | 17K shares | ₱75K | -₱0.02 | -0.45% |
| May 23, 2025 | ₱4.42 | ₱4.45 | ₱4.41 | 25K shares | ₱111K | -₱0.03 | -0.67% |
| May 22, 2025 | ₱4.45 | ₱4.50 | ₱4.40 | 30K shares | ₱134K | -₱0.05 | -1.11% |
| May 21, 2025 | ₱4.50 | ₱4.50 | ₱4.48 | 6K shares | ₱27K | +₱0.02 | +0.45% |
| May 20, 2025 | ₱4.48 | ₱4.48 | ₱4.47 | 15K shares | ₱67K | +₱0.01 | +0.22% |
| May 19, 2025 | ₱4.47 | ₱4.49 | ₱4.47 | 5K shares | ₱22K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱4.47 | ₱4.50 | ₱4.47 | 1K shares | ₱4K | -₱0.03 | -0.67% |
| May 15, 2025 | ₱4.50 | ₱4.52 | ₱4.50 | 44K shares | ₱198K | -₱0.02 | -0.44% |
| May 14, 2025 | ₱4.52 | ₱4.65 | ₱4.52 | 61K shares | ₱278K | -₱0.13 | -2.80% |
| May 13, 2025 | ₱4.65 | ₱4.70 | ₱4.60 | 4K shares | ₱19K | +₱0.05 | +1.09% |
| May 09, 2025 | ₱4.60 | ₱4.70 | ₱4.60 | 22K shares | ₱103K | -₱0.10 | -2.13% |
| May 08, 2025 | ₱4.70 | ₱4.70 | ₱4.70 | 6K shares | ₱28K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱4.70 | ₱4.71 | ₱4.55 | 10K shares | ₱47K | -₱0.01 | -0.21% |
| May 06, 2025 | ₱4.71 | ₱4.72 | ₱4.70 | 2K shares | ₱9K | +₱0.01 | +0.21% |
| May 05, 2025 | ₱4.70 | ₱4.72 | ₱4.70 | 10K shares | ₱47K | -₱0.02 | -0.42% |
| May 02, 2025 | ₱4.72 | ₱4.74 | ₱4.56 | 5K shares | ₱24K | +₱0.17 | +3.51% |
| Apr 30, 2025 | ₱4.56 | ₱4.56 | ₱4.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱4.56 | ₱4.62 | ₱4.56 | 1K shares | ₱5K | -₱0.06 | -1.30% |
| Apr 28, 2025 | ₱4.62 | ₱4.62 | ₱4.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱4.62 | ₱4.62 | ₱4.60 | 1K shares | ₱5K | +₱0.02 | +0.43% |
| Apr 24, 2025 | ₱4.60 | ₱4.60 | ₱4.56 | 1K shares | ₱5K | +₱0.04 | +0.88% |
| Apr 23, 2025 | ₱4.56 | ₱4.73 | ₱4.56 | 4K shares | ₱19K | -₱0.04 | -0.87% |
| Apr 22, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 6K shares | ₱28K | -₱0.14 | -2.95% |
| Apr 21, 2025 | ₱4.74 | ₱4.75 | ₱4.73 | 5K shares | ₱24K | +₱0.01 | +0.21% |
| Apr 16, 2025 | ₱4.73 | ₱4.74 | ₱4.73 | 3K shares | ₱14K | -₱0.01 | -0.21% |
| Apr 15, 2025 | ₱4.74 | ₱4.74 | ₱4.55 | 2K shares | ₱9K | +₱0.01 | +0.21% |
| Apr 14, 2025 | ₱4.73 | ₱4.73 | ₱4.73 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱4.73 | ₱4.75 | ₱4.72 | 3K shares | ₱14K | +₱0.01 | +0.21% |
| Apr 10, 2025 | ₱4.72 | ₱4.72 | ₱4.50 | 8K shares | ₱37K | +₱0.23 | +4.89% |
| Apr 08, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 7K shares | ₱32K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱4.50 | ₱4.53 | ₱4.50 | 8K shares | ₱36K | -₱0.04 | -0.88% |
| Apr 04, 2025 | ₱4.54 | ₱4.74 | ₱4.54 | 6K shares | ₱28K | -₱0.11 | -2.37% |
| Apr 03, 2025 | ₱4.65 | ₱4.72 | ₱4.65 | 2K shares | ₱9K | -₱0.07 | -1.48% |
| Apr 02, 2025 | ₱4.72 | ₱4.73 | ₱4.65 | 8K shares | ₱38K | -₱0.01 | -0.21% |
| Mar 31, 2025 | ₱4.73 | ₱4.73 | ₱4.40 | 13K shares | ₱61K | +₱0.35 | +7.50% |
| Mar 28, 2025 | ₱4.40 | ₱4.40 | ₱4.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱4.40 | ₱4.71 | ₱4.40 | 13K shares | ₱58K | -₱0.29 | -6.58% |
| Mar 26, 2025 | ₱4.71 | ₱4.71 | ₱4.60 | 1K shares | ₱5K | +₱0.11 | +2.39% |
| Mar 25, 2025 | ₱4.60 | ₱4.74 | ₱4.60 | 7K shares | ₱33K | -₱0.14 | -2.95% |
| Mar 24, 2025 | ₱4.74 | ₱4.78 | ₱4.74 | 6K shares | ₱29K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱4.74 | ₱4.74 | ₱4.60 | 2K shares | ₱9K | +₱0.14 | +3.04% |
| Mar 20, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱4.60 | ₱4.60 | ₱4.59 | 4K shares | ₱18K | +₱0.01 | +0.22% |
| Mar 18, 2025 | ₱4.59 | ₱4.59 | ₱4.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱4.59 | ₱4.59 | ₱4.46 | 5K shares | ₱23K | +₱0.13 | +2.91% |
| Mar 14, 2025 | ₱4.46 | ₱4.65 | ₱4.46 | 43K shares | ₱195K | -₱0.18 | -4.09% |
| Mar 13, 2025 | ₱4.65 | ₱4.65 | ₱4.60 | 2K shares | ₱9K | +₱0.05 | +1.09% |
| Mar 12, 2025 | ₱4.60 | ₱4.75 | ₱4.60 | 19K shares | ₱88K | -₱0.13 | -2.75% |
| Mar 11, 2025 | ₱4.73 | ₱4.75 | ₱4.56 | 52K shares | ₱246K | +₱0.18 | +3.73% |
| Mar 10, 2025 | ₱4.56 | ₱4.56 | ₱4.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱4.56 | ₱4.56 | ₱4.55 | 1K shares | ₱5K | +₱0.01 | +0.22% |
| Mar 06, 2025 | ₱4.55 | ₱4.55 | ₱4.55 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱4.55 | ₱4.55 | ₱4.51 | 1K shares | ₱5K | +₱0.04 | +0.89% |
| Mar 04, 2025 | ₱4.51 | ₱4.51 | ₱4.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱4.51 | ₱4.75 | ₱4.51 | 19K shares | ₱89K | -₱0.05 | -1.10% |
| Feb 28, 2025 | ₱4.56 | ₱4.56 | ₱4.56 | 8K shares | ₱36K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱4.56 | ₱4.89 | ₱4.56 | 3K shares | ₱14K | -₱0.04 | -0.87% |
| Feb 26, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱4.60 | ₱4.60 | ₱4.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱4.60 | ₱4.80 | ₱4.60 | 7K shares | ₱32K | -₱0.10 | -2.13% |
| Feb 21, 2025 | ₱4.70 | ₱5.02 | ₱4.44 | 37K shares | ₱168K | -₱0.31 | -6.56% |
| Feb 20, 2025 | ₱5.03 | ₱5.05 | ₱4.90 | 6K shares | ₱30K | +₱0.13 | +2.65% |
| Feb 19, 2025 | ₱4.90 | ₱4.98 | ₱4.21 | 30K shares | ₱141K | +₱0.80 | +16.39% |
| Feb 18, 2025 | ₱4.21 | ₱5.00 | ₱4.21 | 2K shares | ₱9K | -₱0.55 | -13.02% |
| Feb 17, 2025 | ₱4.84 | ₱4.84 | ₱4.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱4.84 | ₱4.84 | ₱4.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱4.84 | ₱4.84 | ₱4.84 | 1K shares | ₱5K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱4.84 | ₱4.84 | ₱4.80 | 2K shares | ₱10K | +₱0.04 | +0.83% |
| Feb 11, 2025 | ₱4.80 | ₱4.80 | ₱4.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱4.80 | ₱5.01 | ₱4.80 | 7K shares | ₱34K | -₱0.20 | -4.19% |
| Feb 07, 2025 | ₱5.01 | ₱5.01 | ₱4.71 | 1K shares | ₱5K | +₱0.32 | +6.37% |
| Feb 06, 2025 | ₱4.71 | ₱5.10 | ₱4.71 | 7K shares | ₱34K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱4.71 | ₱5.10 | ₱4.70 | 2K shares | ₱10K | +₱0.01 | +0.21% |
| Feb 04, 2025 | ₱4.70 | ₱4.72 | ₱4.70 | 1K shares | ₱5K | -₱0.02 | -0.42% |
| Feb 03, 2025 | ₱4.72 | ₱5.10 | ₱4.51 | 29K shares | ₱146K | +₱0.22 | +4.66% |
| Jan 31, 2025 | ₱4.51 | ₱4.51 | ₱4.50 | 24K shares | ₱108K | -₱0.29 | -6.43% |
| Jan 30, 2025 | ₱4.82 | ₱5.15 | ₱4.81 | 5K shares | ₱25K | -₱0.31 | -6.41% |
| Jan 28, 2025 | ₱5.15 | ₱5.15 | ₱5.15 | 6K shares | ₱28K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱5.15 | ₱5.16 | ₱5.15 | 1K shares | ₱6K | -₱0.04 | -0.77% |
| Jan 24, 2025 | ₱5.19 | ₱5.19 | ₱4.89 | 25K shares | ₱130K | +₱0.32 | +6.13% |
| Jan 23, 2025 | ₱4.89 | ₱5.00 | ₱4.61 | 4K shares | ₱19K | -₱0.11 | -2.20% |
| Jan 22, 2025 | ₱5.00 | ₱5.00 | ₱4.75 | 1K shares | ₱7K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱5.00 | ₱5.00 | ₱4.63 | 15K shares | ₱74K | +₱0.40 | +7.99% |
| Jan 20, 2025 | ₱4.63 | ₱5.00 | ₱4.63 | 18K shares | ₱87K | -₱0.32 | -6.84% |
| Jan 17, 2025 | ₱4.97 | ₱4.97 | ₱4.54 | 2K shares | ₱10K | +₱0.47 | +9.47% |
| Jan 16, 2025 | ₱4.54 | ₱4.64 | ₱4.51 | 14K shares | ₱64K | -₱0.10 | -2.16% |
| Jan 15, 2025 | ₱4.64 | ₱5.00 | ₱4.50 | 3K shares | ₱13K | -₱0.33 | -7.20% |
| Jan 14, 2025 | ₱5.00 | ₱5.03 | ₱4.74 | 6K shares | ₱30K | +₱0.27 | +5.49% |
| Jan 13, 2025 | ₱4.74 | ₱4.80 | ₱4.74 | 13K shares | ₱62K | -₱0.06 | -1.25% |
| Jan 10, 2025 | ₱4.80 | ₱4.80 | ₱4.72 | 50K shares | ₱240K | +₱0.06 | +1.27% |
| Jan 09, 2025 | ₱4.74 | ₱4.76 | ₱4.58 | 26K shares | ₱121K | -₱0.02 | -0.42% |
| Jan 08, 2025 | ₱4.76 | ₱4.80 | ₱4.54 | 29K shares | ₱133K | -₱0.04 | -0.83% |
| Jan 07, 2025 | ₱4.80 | ₱4.83 | ₱4.80 | 39K shares | ₱188K | -₱0.03 | -0.62% |
| Jan 06, 2025 | ₱4.83 | ₱4.83 | ₱4.83 | 4K shares | ₱19K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱4.83 | ₱4.95 | ₱4.83 | 5K shares | ₱24K | -₱0.12 | -2.42% |
| Jan 02, 2025 | ₱4.95 | ₱4.95 | ₱4.95 | 5K shares | ₱25K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱4.95 | ₱4.99 | ₱4.95 | 10K shares | ₱50K | +₱0.45 | +9.03% |
| Dec 26, 2024 | ₱4.54 | ₱4.55 | ₱4.51 | 12K shares | ₱55K | +₱0.03 | +0.67% |
| Dec 23, 2024 | ₱4.51 | ₱4.80 | ₱4.51 | 7K shares | ₱33K | -₱0.24 | -5.25% |
| Dec 20, 2024 | ₱4.76 | ₱4.76 | ₱4.75 | 1K shares | ₱5K | +₱0.01 | +0.21% |
| Dec 19, 2024 | ₱4.75 | ₱4.75 | ₱4.75 | 0 | ₱0 | ₱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
Oct
2025
October 24, 2025
Lowest Price
₱3.60
Lowest price of ₱3.60 recorded, marking the period's minimum valuation, with a -5.26% decline on that day
Aug
2025
August 27, 2025
Highest Trading Volume
₱3.90
105K Shares (₱410K total value)
Most actively traded day with 105K shares (₱410K total value) at ₱3.90 per share, indicating peak investor activity
Feb
2025
February 19, 2025
Biggest Daily Gain
₱4.90
(+16.39%)
Single-day gain of 16.39% with ₱0.80 price increase, the largest percentage rise in this period, with 30K shares changing hands
Feb
2025
February 18, 2025
Biggest Daily Loss
₱4.21
(-13.02%)
Single-day loss of -13.02% with ₱0.55 price decrease, the largest percentage drop in this period, with 2K shares traded during the decline
Jan
2025
January 24, 2025
Highest Price
₱5.19
Peak price of ₱5.19 reached during this period, representing the stock's maximum value, with 25K shares traded and +6.13% price movement on that day
Historical Insights
Statistical analysis of PAL price movements for the selected period
Long-Term Trend (MA200)
Bearish
PAL is trading 8.55% below the 200-day Moving Average (₱4.16). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
PAL showed moderate volatility with a standard deviation of 2.74% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 19, 2024 to December 19, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PAL recorded 77 positive days, 92 negative days, and 74 unchanged days, resulting in a win rate of 31.7% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.59
The trading range spread for PAL was ₱1.59, 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 ₱3.60 and ₱5.19 over the past 52 weeks for PAL Holdings, Inc., representing a price range of 44.2%. Currently trading at ₱3.80, the stock is 5.6% above its 52-week low and 26.8% below its 52-week high.
How has PAL performed year-to-date (YTD)?
Year-to-date in 2025, PAL has declined 23.2% from ₱4.95 to ₱3.80 for PAL Holdings, Inc.. The stock reached a YTD high of ₱5.19 and a low of ₱3.60.
What is PAL's 50-day moving average (MA50)?
The 50-day moving average for PAL Holdings, Inc. (PAL) is ₱3.77. The stock is currently trading above this level at ₱3.80, which is 0.7% 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 ₱4.16. The stock is currently trading below this key long-term indicator at ₱3.80, which is 8.5% below the 200-day MA.