Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 530.00 | 540.00 | 529.50 | 535.00 | 535.00 | 362,930 |
| 2026-10-15 | 536.50 | 536.50 | 528.00 | 530.00 | 530.00 | 216,020 |
| 2026-10-14 | 540.00 | 540.00 | 533.50 | 538.00 | 538.00 | 288,540 |
| 2026-10-13 | 540.00 | 540.00 | 528.50 | 540.00 | 540.00 | 225,820 |
| 2026-10-12 | 539.00 | 544.00 | 532.00 | 540.00 | 540.00 | 494,010 |
| 2026-10-09 | 530.00 | 540.50 | 530.00 | 539.00 | 539.00 | 455,640 |
| 2026-10-08 | 535.00 | 540.00 | 526.50 | 530.00 | 530.00 | 517,790 |
| 2026-10-07 | 531.00 | 542.00 | 531.00 | 540.00 | 540.00 | 334,500 |
| 2026-10-06 | 524.00 | 544.00 | 515.50 | 530.00 | 530.00 | 573,240 |
| 2026-10-05 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 298,380 |
| 2026-10-02 | 523.00 | 523.00 | 512.00 | 515.00 | 515.00 | 692,870 |
| 2026-10-01 | 500.00 | 524.00 | 499.40 | 523.00 | 523.00 | 1,529,630 |
| 2026-09-30 | 490.60 | 502.00 | 490.60 | 500.00 | 500.00 | 1,057,540 |
| 2026-09-29 | 482.00 | 494.00 | 480.00 | 490.00 | 490.00 | 1,718,620 |
| 2026-09-28 | 492.00 | 492.80 | 480.00 | 482.80 | 482.80 | 357,280 |
| 2026-09-25 | 500.00 | 503.50 | 490.20 | 492.00 | 492.00 | 280,120 |
| 2026-09-24 | 487.00 | 502.00 | 480.00 | 500.00 | 500.00 | 270,580 |
| 2026-09-23 | 495.00 | 498.40 | 480.00 | 485.00 | 485.00 | 366,820 |
| 2026-09-22 | 540.00 | 540.00 | 487.60 | 490.00 | 490.00 | 2,051,590 |
| 2026-09-21 | 515.00 | 540.00 | 508.00 | 533.00 | 533.00 | 1,561,320 |
| 2026-09-18 | 513.00 | 520.00 | 502.50 | 507.00 | 507.00 | 1,970,770 |
| 2026-09-17 | 490.00 | 513.50 | 489.60 | 508.00 | 508.00 | 3,489,360 |
| 2026-09-16 | 477.00 | 487.40 | 473.20 | 483.60 | 483.60 | 475,700 |
| 2026-09-15 | 475.00 | 478.00 | 475.00 | 477.00 | 477.00 | 628,440 |
| 2026-09-14 | 472.40 | 479.80 | 472.40 | 475.00 | 475.00 | 711,370 |
| 2026-09-11 | 484.00 | 484.00 | 472.60 | 480.00 | 480.00 | 316,720 |
| 2026-09-10 | 491.00 | 491.00 | 475.00 | 484.00 | 484.00 | 264,090 |
| 2026-09-09 | 510.00 | 510.00 | 488.60 | 491.40 | 491.40 | 669,010 |
| 2026-09-08 | 500.00 | 510.00 | 496.60 | 510.00 | 510.00 | 160,360 |
| 2026-09-07 | 500.00 | 509.00 | 494.80 | 500.00 | 500.00 | 245,550 |
| 2026-09-04 | 495.00 | 500.50 | 492.20 | 500.00 | 500.00 | 187,390 |
| 2026-09-03 | 492.00 | 499.00 | 492.00 | 497.00 | 497.00 | 88,810 |
| 2026-09-02 | 490.20 | 497.00 | 488.00 | 496.00 | 496.00 | 295,520 |
| 2026-09-01 | 508.00 | 510.00 | 491.80 | 493.60 | 493.60 | 320,170 |
| 2026-08-28 | 490.20 | 500.00 | 490.00 | 495.00 | 495.00 | 426,230 |
| 2026-08-27 | 507.00 | 507.00 | 484.00 | 490.00 | 490.00 | 264,930 |
| 2026-08-26 | 509.00 | 509.50 | 503.50 | 507.00 | 507.00 | 94,190 |
| 2026-08-25 | 510.00 | 510.00 | 505.50 | 509.50 | 509.50 | 87,290 |
| 2026-08-24 | 510.00 | 514.00 | 505.50 | 512.00 | 512.00 | 138,140 |
| 2026-08-20 | 499.80 | 511.00 | 497.00 | 509.00 | 509.00 | 119,900 |
| 2026-08-19 | 506.00 | 506.00 | 496.00 | 501.50 | 501.50 | 62,110 |
| 2026-08-18 | 500.00 | 506.00 | 495.00 | 506.00 | 506.00 | 199,210 |
| 2026-08-17 | 511.00 | 511.00 | 495.00 | 495.00 | 495.00 | 123,870 |
| 2026-08-14 | 502.00 | 511.00 | 499.00 | 511.00 | 511.00 | 119,710 |
| 2026-08-13 | 512.00 | 513.00 | 499.40 | 502.00 | 502.00 | 96,870 |
| 2026-08-12 | 505.00 | 513.00 | 505.00 | 512.00 | 512.00 | 147,350 |
| 2026-08-11 | 499.60 | 507.00 | 497.80 | 505.00 | 505.00 | 84,640 |
| 2026-08-10 | 494.00 | 510.00 | 494.00 | 500.00 | 500.00 | 129,920 |
| 2026-08-07 | 495.00 | 496.40 | 487.00 | 494.00 | 494.00 | 121,000 |
| 2026-08-06 | 497.00 | 497.00 | 487.20 | 493.00 | 493.00 | 702,820 |
| 2026-08-05 | 498.00 | 510.00 | 497.00 | 497.00 | 497.00 | 364,080 |
| 2026-08-04 | 514.50 | 514.50 | 495.00 | 497.00 | 497.00 | 253,090 |
| 2026-08-03 | 511.00 | 514.50 | 502.50 | 514.50 | 514.50 | 149,310 |
| 2026-07-31 | 511.50 | 512.00 | 503.50 | 511.50 | 511.50 | 273,410 |
| 2026-07-30 | 503.00 | 512.00 | 496.20 | 512.00 | 512.00 | 275,660 |
| 2026-07-29 | 490.00 | 512.00 | 490.00 | 512.00 | 512.00 | 436,360 |
| 2026-07-28 | 487.00 | 499.80 | 486.00 | 486.00 | 486.00 | 119,660 |
| 2026-07-27 | 487.00 | 494.00 | 483.40 | 486.60 | 486.60 | 149,040 |
| 2026-07-24 | 489.80 | 489.80 | 480.80 | 485.00 | 485.00 | 103,840 |
| 2026-07-23 | 487.00 | 492.00 | 481.20 | 490.00 | 490.00 | 966,130 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 5.0000 PHP |
| 2026-01-02 | 4.6050 PHP |
| 2025-07-23 | 4.6050 PHP |
| 2024-12-27 | 4.1866 PHP |
| 2024-07-10 | 4.1866 PHP |
| 2023-12-22 | 3.8060 PHP |
| 2023-07-27 | 3.8060 PHP |
| 2022-12-22 | 3.4600 PHP |
| 2022-07-25 | 3.4600 PHP |
| 2021-12-21 | 3.3516 PHP |
| 2021-07-26 | 3.3516 PHP |
| 2020-12-15 | 3.3516 PHP |
| 2020-06-25 | 3.3516 PHP |
| 2019-12-16 | 4.0200 PHP |
| 2019-07-25 | 4.0200 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.