Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 591.50 | 596.00 | 584.00 | 590.00 | 569.58 | 257,000 |
| 2024-08-01 | 589.00 | 596.50 | 587.00 | 591.50 | 571.03 | 201,590 |
| 2024-07-31 | 593.00 | 597.00 | 586.50 | 586.50 | 566.20 | 152,100 |
| 2024-07-30 | 592.00 | 593.00 | 584.50 | 593.00 | 572.48 | 339,090 |
| 2024-07-29 | 593.00 | 602.00 | 591.00 | 591.00 | 570.55 | 222,770 |
| 2024-07-26 | 586.00 | 593.50 | 586.00 | 593.00 | 572.48 | 182,650 |
| 2024-07-25 | 590.00 | 590.00 | 583.00 | 585.00 | 564.75 | 203,340 |
| 2024-07-23 | 589.50 | 594.00 | 581.50 | 594.00 | 573.44 | 266,360 |
| 2024-07-22 | 593.00 | 606.00 | 580.00 | 580.00 | 559.93 | 463,980 |
| 2024-07-19 | 590.50 | 599.50 | 585.50 | 597.00 | 576.34 | 588,310 |
| 2024-07-18 | 590.00 | 593.50 | 585.00 | 590.00 | 569.58 | 186,610 |
| 2024-07-17 | 596.00 | 597.00 | 588.00 | 590.00 | 569.58 | 283,950 |
| 2024-07-16 | 596.50 | 598.00 | 592.00 | 593.00 | 572.48 | 337,380 |
| 2024-07-15 | 585.50 | 597.00 | 584.50 | 595.00 | 574.41 | 502,380 |
| 2024-07-12 | 580.00 | 585.00 | 576.00 | 584.00 | 563.79 | 245,360 |
| 2024-07-11 | 572.00 | 581.00 | 567.50 | 580.00 | 559.93 | 524,590 |
| 2024-07-10 | 566.00 | 574.50 | 565.00 | 573.00 | 553.17 | 161,090 |
| 2024-07-09 | 568.50 | 571.00 | 564.00 | 566.50 | 542.85 | 419,480 |
| 2024-07-08 | 569.50 | 574.00 | 568.00 | 568.00 | 544.29 | 356,400 |
| 2024-07-05 | 573.00 | 576.50 | 567.00 | 568.00 | 544.29 | 424,740 |
| 2024-07-04 | 578.00 | 582.00 | 568.50 | 570.50 | 546.69 | 350,420 |
| 2024-07-03 | 570.00 | 574.00 | 565.00 | 572.50 | 548.60 | 253,530 |
| 2024-07-02 | 577.00 | 581.00 | 565.00 | 565.00 | 541.42 | 497,800 |
| 2024-07-01 | 582.00 | 587.50 | 575.00 | 577.00 | 552.92 | 104,470 |
| 2024-06-28 | 587.50 | 593.50 | 582.00 | 582.00 | 557.71 | 317,120 |
| 2024-06-27 | 581.00 | 588.00 | 575.00 | 588.00 | 563.46 | 128,090 |
| 2024-06-26 | 581.50 | 582.00 | 577.00 | 580.00 | 555.79 | 158,440 |
| 2024-06-25 | 585.00 | 585.50 | 576.00 | 580.00 | 555.79 | 182,480 |
| 2024-06-24 | 577.00 | 585.00 | 562.00 | 585.00 | 560.58 | 256,160 |
| 2024-06-21 | 582.00 | 584.00 | 565.00 | 565.00 | 541.42 | 401,600 |
| 2024-06-20 | 580.00 | 584.50 | 577.00 | 584.50 | 560.10 | 102,440 |
| 2024-06-19 | 575.00 | 584.00 | 574.00 | 575.50 | 551.48 | 111,220 |
| 2024-06-18 | 575.50 | 584.00 | 571.00 | 573.00 | 549.08 | 263,390 |
| 2024-06-14 | 578.00 | 580.00 | 571.50 | 573.50 | 549.56 | 266,000 |
| 2024-06-13 | 582.50 | 588.50 | 575.00 | 575.00 | 551.00 | 789,280 |
| 2024-06-11 | 589.00 | 590.50 | 582.50 | 582.50 | 558.19 | 274,830 |
| 2024-06-10 | 597.00 | 597.00 | 588.00 | 588.50 | 563.94 | 139,280 |
| 2024-06-07 | 600.00 | 603.50 | 594.50 | 596.50 | 571.60 | 131,160 |
| 2024-06-06 | 591.50 | 602.50 | 591.50 | 598.00 | 573.04 | 161,310 |
| 2024-06-05 | 597.00 | 597.00 | 586.00 | 590.00 | 565.37 | 318,750 |
| 2024-06-04 | 599.50 | 599.50 | 587.00 | 589.00 | 564.41 | 243,940 |
| 2024-06-03 | 600.00 | 603.50 | 591.00 | 594.50 | 569.68 | 252,960 |
| 2024-05-31 | 598.00 | 613.50 | 592.50 | 595.00 | 570.16 | 2,420,520 |
| 2024-05-30 | 614.50 | 614.50 | 593.00 | 598.00 | 573.04 | 466,240 |
| 2024-05-29 | 614.00 | 619.50 | 605.00 | 615.00 | 589.33 | 357,540 |
| 2024-05-28 | 620.00 | 620.00 | 611.50 | 614.00 | 588.37 | 314,020 |
| 2024-05-27 | 617.00 | 621.50 | 614.00 | 620.00 | 594.12 | 141,660 |
| 2024-05-24 | 621.00 | 622.50 | 615.00 | 617.00 | 591.25 | 332,600 |
| 2024-05-23 | 619.50 | 626.00 | 615.00 | 625.00 | 598.91 | 64,840 |
| 2024-05-22 | 615.00 | 623.00 | 615.00 | 619.50 | 593.64 | 217,850 |
| 2024-05-21 | 625.00 | 625.00 | 611.00 | 614.00 | 588.37 | 447,250 |
| 2024-05-20 | 620.50 | 628.00 | 616.00 | 621.50 | 595.56 | 185,780 |
| 2024-05-17 | 611.00 | 624.00 | 604.00 | 620.00 | 594.12 | 335,910 |
| 2024-05-16 | 593.00 | 614.00 | 593.00 | 612.00 | 586.45 | 568,310 |
| 2024-05-15 | 591.00 | 597.50 | 584.00 | 585.00 | 560.58 | 384,480 |
| 2024-05-14 | 584.00 | 598.00 | 584.00 | 593.50 | 568.73 | 251,280 |
| 2024-05-13 | 594.50 | 597.50 | 583.00 | 583.00 | 558.66 | 192,780 |
| 2024-05-10 | 585.00 | 597.00 | 584.00 | 587.00 | 562.50 | 184,800 |
| 2024-05-09 | 592.50 | 599.50 | 582.00 | 582.50 | 558.19 | 466,740 |
| 2024-05-08 | 584.00 | 589.50 | 582.00 | 584.50 | 560.10 | 529,730 |
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.