Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 597.00 | 604.00 | 585.00 | 585.00 | 560.58 | 331,050 |
| 2024-05-06 | 597.00 | 610.00 | 596.00 | 596.00 | 571.12 | 140,130 |
| 2024-05-03 | 609.00 | 609.00 | 592.50 | 596.00 | 571.12 | 119,910 |
| 2024-05-02 | 613.00 | 617.00 | 601.00 | 601.00 | 575.91 | 187,780 |
| 2024-04-30 | 611.00 | 624.00 | 609.00 | 615.00 | 589.33 | 262,600 |
| 2024-04-29 | 592.00 | 609.50 | 592.00 | 609.50 | 584.06 | 168,340 |
| 2024-04-26 | 596.00 | 604.00 | 591.00 | 591.00 | 566.33 | 122,980 |
| 2024-04-25 | 604.50 | 608.00 | 595.00 | 595.00 | 570.16 | 62,850 |
| 2024-04-24 | 587.00 | 609.50 | 587.00 | 599.00 | 574.00 | 197,760 |
| 2024-04-23 | 585.50 | 591.00 | 580.00 | 581.00 | 556.75 | 470,060 |
| 2024-04-22 | 589.50 | 594.50 | 581.00 | 581.00 | 556.75 | 448,460 |
| 2024-04-19 | 595.00 | 597.00 | 588.00 | 590.00 | 565.37 | 282,950 |
| 2024-04-18 | 594.50 | 599.50 | 590.00 | 590.00 | 565.37 | 301,090 |
| 2024-04-17 | 593.00 | 602.00 | 581.00 | 593.50 | 568.73 | 616,170 |
| 2024-04-16 | 601.00 | 601.00 | 585.00 | 585.00 | 560.58 | 570,560 |
| 2024-04-15 | 601.00 | 605.00 | 599.00 | 601.00 | 575.91 | 324,700 |
| 2024-04-12 | 612.00 | 614.00 | 600.50 | 601.00 | 575.91 | 459,790 |
| 2024-04-11 | 610.00 | 613.50 | 606.50 | 606.50 | 581.18 | 270,330 |
| 2024-04-08 | 622.00 | 627.00 | 606.00 | 614.00 | 588.37 | 379,630 |
| 2024-04-05 | 635.00 | 635.00 | 616.00 | 620.00 | 594.12 | 373,680 |
| 2024-04-04 | 639.00 | 645.00 | 633.00 | 635.00 | 608.49 | 294,550 |
| 2024-04-03 | 646.00 | 649.50 | 637.50 | 639.00 | 612.33 | 118,630 |
| 2024-04-02 | 663.00 | 665.00 | 645.00 | 646.00 | 619.03 | 276,460 |
| 2024-04-01 | 645.00 | 662.50 | 644.00 | 662.50 | 634.85 | 161,600 |
| 2024-03-27 | 630.00 | 640.00 | 630.00 | 640.00 | 613.29 | 161,500 |
| 2024-03-26 | 630.00 | 631.00 | 624.00 | 630.00 | 603.70 | 446,340 |
| 2024-03-25 | 634.50 | 647.00 | 623.00 | 623.00 | 597.00 | 522,870 |
| 2024-03-22 | 649.50 | 650.00 | 629.50 | 632.00 | 605.62 | 657,400 |
| 2024-03-21 | 653.00 | 660.00 | 648.00 | 649.50 | 622.39 | 350,280 |
| 2024-03-20 | 654.00 | 658.00 | 647.50 | 650.50 | 623.35 | 309,070 |
| 2024-03-19 | 662.00 | 667.00 | 652.00 | 652.00 | 624.78 | 251,340 |
| 2024-03-18 | 669.00 | 669.50 | 660.00 | 660.00 | 632.45 | 322,300 |
| 2024-03-15 | 690.00 | 690.00 | 660.00 | 661.50 | 633.89 | 773,470 |
| 2024-03-14 | 682.00 | 690.00 | 680.50 | 690.00 | 661.20 | 263,530 |
| 2024-03-13 | 663.50 | 678.00 | 663.50 | 675.50 | 647.30 | 125,070 |
| 2024-03-12 | 667.50 | 674.00 | 662.50 | 662.50 | 634.85 | 254,850 |
| 2024-03-11 | 683.50 | 685.00 | 665.00 | 667.00 | 639.16 | 174,790 |
| 2024-03-08 | 674.00 | 683.50 | 669.00 | 683.50 | 654.97 | 343,930 |
| 2024-03-07 | 685.00 | 685.00 | 670.00 | 675.00 | 646.82 | 292,720 |
| 2024-03-06 | 681.50 | 689.50 | 677.00 | 683.50 | 654.97 | 230,040 |
| 2024-03-05 | 687.50 | 696.00 | 683.50 | 684.50 | 655.93 | 185,430 |
| 2024-03-04 | 691.00 | 701.00 | 685.00 | 687.00 | 658.32 | 255,940 |
| 2024-03-01 | 681.00 | 694.00 | 680.00 | 691.00 | 662.16 | 236,610 |
| 2024-02-29 | 688.50 | 700.50 | 678.00 | 678.00 | 649.70 | 2,667,300 |
| 2024-02-28 | 692.00 | 704.00 | 686.50 | 688.00 | 659.28 | 580,350 |
| 2024-02-27 | 705.00 | 708.00 | 686.50 | 692.00 | 663.11 | 596,330 |
| 2024-02-26 | 710.50 | 715.00 | 707.00 | 707.00 | 677.49 | 281,410 |
| 2024-02-23 | 725.00 | 728.50 | 710.00 | 710.00 | 680.36 | 249,680 |
| 2024-02-22 | 713.00 | 727.50 | 713.00 | 721.00 | 690.90 | 445,390 |
| 2024-02-21 | 708.50 | 714.50 | 703.50 | 714.50 | 684.68 | 358,560 |
| 2024-02-20 | 704.00 | 712.00 | 704.00 | 710.00 | 680.36 | 337,270 |
| 2024-02-19 | 710.00 | 720.00 | 703.50 | 703.50 | 674.13 | 269,670 |
| 2024-02-16 | 718.50 | 722.00 | 709.00 | 709.00 | 679.41 | 263,070 |
| 2024-02-15 | 709.50 | 724.00 | 708.00 | 708.00 | 678.45 | 347,870 |
| 2024-02-14 | 716.00 | 716.50 | 702.00 | 708.00 | 678.45 | 330,690 |
| 2024-02-13 | 716.00 | 723.00 | 711.00 | 720.00 | 689.95 | 416,340 |
| 2024-02-12 | 707.00 | 715.00 | 705.00 | 715.00 | 685.15 | 402,860 |
| 2024-02-08 | 706.50 | 723.00 | 700.00 | 700.00 | 670.78 | 574,430 |
| 2024-02-07 | 672.00 | 715.00 | 672.00 | 715.00 | 685.15 | 960,460 |
| 2024-02-06 | 679.00 | 679.00 | 670.00 | 672.00 | 643.95 | 131,590 |
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.