Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 673.50 | 682.00 | 671.00 | 671.00 | 642.99 | 170,010 |
| 2024-02-02 | 678.00 | 690.00 | 672.00 | 672.00 | 643.95 | 238,090 |
| 2024-02-01 | 672.50 | 679.00 | 661.50 | 678.00 | 649.70 | 164,310 |
| 2024-01-31 | 661.00 | 683.50 | 661.00 | 679.00 | 650.66 | 389,530 |
| 2024-01-30 | 662.00 | 669.00 | 660.00 | 660.00 | 632.45 | 264,090 |
| 2024-01-29 | 675.00 | 681.00 | 661.00 | 661.00 | 633.41 | 275,040 |
| 2024-01-26 | 680.50 | 683.00 | 672.00 | 675.00 | 646.82 | 270,060 |
| 2024-01-25 | 689.50 | 695.00 | 679.00 | 680.00 | 651.62 | 154,120 |
| 2024-01-24 | 689.50 | 699.00 | 684.00 | 693.00 | 664.07 | 170,450 |
| 2024-01-23 | 690.50 | 691.00 | 683.50 | 683.50 | 654.97 | 129,760 |
| 2024-01-22 | 677.00 | 692.00 | 677.00 | 691.00 | 662.16 | 289,890 |
| 2024-01-19 | 674.00 | 682.00 | 673.00 | 675.00 | 646.82 | 123,950 |
| 2024-01-18 | 680.00 | 682.50 | 671.50 | 676.00 | 647.78 | 244,460 |
| 2024-01-17 | 679.50 | 683.50 | 672.00 | 683.00 | 654.49 | 302,140 |
| 2024-01-16 | 682.50 | 686.00 | 678.50 | 680.00 | 651.62 | 448,780 |
| 2024-01-15 | 685.00 | 687.00 | 676.00 | 680.50 | 652.09 | 570,140 |
| 2024-01-12 | 676.00 | 686.50 | 674.50 | 680.50 | 652.09 | 443,300 |
| 2024-01-11 | 670.00 | 678.50 | 666.00 | 674.00 | 645.87 | 730,610 |
| 2024-01-10 | 665.00 | 672.00 | 656.00 | 665.00 | 637.24 | 1,108,090 |
| 2024-01-09 | 697.00 | 711.00 | 696.00 | 696.00 | 666.95 | 124,450 |
| 2024-01-08 | 710.00 | 714.50 | 696.50 | 701.50 | 672.22 | 281,080 |
| 2024-01-05 | 723.00 | 723.00 | 708.50 | 711.50 | 681.80 | 171,180 |
| 2024-01-04 | 706.00 | 725.00 | 700.00 | 725.00 | 694.74 | 243,650 |
| 2024-01-03 | 713.00 | 713.00 | 693.00 | 706.00 | 676.53 | 64,060 |
| 2024-01-02 | 685.00 | 715.00 | 685.00 | 715.00 | 685.15 | 140,590 |
| 2023-12-29 | 703.00 | 703.00 | 680.00 | 681.00 | 652.57 | 196,000 |
| 2023-12-28 | 693.50 | 705.00 | 687.00 | 705.00 | 675.57 | 73,030 |
| 2023-12-27 | 710.00 | 710.00 | 692.00 | 693.50 | 664.55 | 121,670 |
| 2023-12-22 | 708.00 | 717.00 | 708.00 | 714.50 | 684.68 | 128,880 |
| 2023-12-21 | 710.00 | 710.00 | 682.50 | 710.00 | 676.72 | 178,570 |
| 2023-12-20 | 715.00 | 723.50 | 712.00 | 722.00 | 688.15 | 284,630 |
| 2023-12-19 | 712.50 | 718.00 | 709.00 | 715.00 | 681.48 | 256,410 |
| 2023-12-18 | 701.00 | 715.00 | 701.00 | 715.00 | 681.48 | 316,410 |
| 2023-12-15 | 681.00 | 735.00 | 677.00 | 735.00 | 700.54 | 1,256,090 |
| 2023-12-14 | 651.00 | 681.00 | 649.00 | 681.00 | 649.08 | 423,030 |
| 2023-12-13 | 649.00 | 655.00 | 646.50 | 651.00 | 620.48 | 78,800 |
| 2023-12-12 | 647.50 | 660.00 | 638.50 | 660.00 | 629.06 | 109,230 |
| 2023-12-11 | 639.50 | 648.00 | 631.00 | 648.00 | 617.62 | 82,590 |
| 2023-12-07 | 659.50 | 661.00 | 638.50 | 640.00 | 610.00 | 228,340 |
| 2023-12-06 | 660.00 | 660.50 | 650.00 | 660.50 | 629.54 | 113,990 |
| 2023-12-05 | 659.00 | 661.00 | 646.00 | 661.00 | 630.01 | 282,700 |
| 2023-12-04 | 645.50 | 659.00 | 645.50 | 659.00 | 628.11 | 71,400 |
| 2023-12-01 | 661.00 | 661.00 | 646.50 | 655.00 | 624.29 | 90,710 |
| 2023-11-30 | 662.00 | 664.00 | 657.00 | 664.00 | 632.87 | 917,210 |
| 2023-11-29 | 657.00 | 664.00 | 653.00 | 662.00 | 630.97 | 568,700 |
| 2023-11-28 | 648.00 | 657.00 | 647.00 | 657.00 | 626.20 | 249,860 |
| 2023-11-24 | 648.00 | 652.00 | 644.00 | 652.00 | 621.44 | 140,550 |
| 2023-11-23 | 647.00 | 648.00 | 637.50 | 647.50 | 617.15 | 132,430 |
| 2023-11-22 | 640.00 | 650.00 | 638.50 | 649.50 | 619.05 | 77,870 |
| 2023-11-21 | 647.00 | 647.00 | 637.50 | 646.00 | 615.72 | 197,300 |
| 2023-11-20 | 645.00 | 647.00 | 636.00 | 647.00 | 616.67 | 180,280 |
| 2023-11-17 | 628.00 | 647.00 | 627.00 | 647.00 | 616.67 | 421,410 |
| 2023-11-16 | 631.00 | 632.00 | 625.00 | 628.50 | 599.04 | 126,170 |
| 2023-11-15 | 622.00 | 631.00 | 620.00 | 631.00 | 601.42 | 271,980 |
| 2023-11-14 | 618.50 | 624.50 | 617.50 | 620.00 | 590.94 | 150,180 |
| 2023-11-13 | 629.00 | 629.00 | 616.50 | 620.00 | 590.94 | 88,090 |
| 2023-11-10 | 629.00 | 629.50 | 625.00 | 627.00 | 597.61 | 104,580 |
| 2023-11-09 | 622.50 | 630.50 | 620.00 | 630.50 | 600.94 | 213,040 |
| 2023-11-08 | 623.00 | 624.00 | 615.00 | 623.50 | 594.27 | 103,710 |
| 2023-11-07 | 623.00 | 623.00 | 618.00 | 623.00 | 593.79 | 164,270 |
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.