Ayala Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	616.00	624.50	615.00	624.50	595.22	127,270
2023-11-03	610.00	618.00	607.00	616.00	587.12	116,610
2023-10-31	602.50	607.00	602.00	605.50	577.12	177,370
2023-10-27	603.00	606.00	601.50	603.00	574.73	206,160
2023-10-26	605.00	607.00	603.50	604.00	575.69	59,220
2023-10-25	603.00	608.00	601.00	604.50	576.16	100,850
2023-10-24	607.00	608.50	602.00	602.00	573.78	126,570
2023-10-23	610.00	614.50	605.00	609.00	580.45	143,290
2023-10-20	616.00	616.00	607.00	615.00	586.17	127,960
2023-10-19	619.50	619.50	610.50	610.50	581.88	90,410
2023-10-18	622.00	623.00	615.50	620.00	590.94	40,960
2023-10-17	617.00	623.50	615.00	620.00	590.94	113,340
2023-10-16	615.00	618.50	611.00	611.00	582.36	123,520
2023-10-13	619.00	620.50	615.00	615.00	586.17	106,810
2023-10-12	614.50	620.00	614.50	616.50	587.60	215,810
2023-10-11	622.00	624.00	615.00	615.50	586.65	173,630
2023-10-10	617.00	622.00	615.00	615.50	586.65	116,690
2023-10-09	616.00	619.50	610.00	616.00	587.12	161,380
2023-10-06	607.00	624.50	606.00	620.50	591.41	222,890
2023-10-05	617.00	620.50	605.00	605.00	576.64	270,630
2023-10-04	620.00	624.50	616.00	617.00	588.08	115,280
2023-10-03	625.00	626.00	617.50	623.00	593.79	115,260
2023-10-02	625.00	629.50	625.00	625.00	595.70	107,270
2023-09-29	630.00	632.00	620.50	624.00	594.75	236,800
2023-09-28	627.00	632.00	623.50	630.00	600.47	410,360
2023-09-27	613.00	626.50	608.00	626.00	596.65	408,320
2023-09-26	604.00	618.50	604.00	613.00	584.26	342,540
2023-09-25	613.50	615.00	602.00	602.00	573.78	133,410
2023-09-22	614.00	614.00	601.50	612.00	583.31	142,280
2023-09-21	611.50	613.00	602.00	613.00	584.26	161,330
2023-09-20	611.00	611.50	600.00	610.00	581.40	157,440
2023-09-19	623.00	623.00	606.00	610.00	581.40	65,940
2023-09-18	620.00	622.50	615.00	622.50	593.32	121,710
2023-09-15	626.50	631.00	619.50	619.50	590.46	382,020
2023-09-14	622.00	627.00	619.00	627.00	597.61	233,370
2023-09-13	622.00	628.00	617.00	621.00	591.89	427,900
2023-09-12	622.00	629.00	620.00	625.00	595.70	220,290
2023-09-11	624.00	626.50	617.00	623.00	593.79	137,190
2023-09-08	620.00	624.00	617.00	624.00	594.75	116,070
2023-09-07	620.00	621.00	615.00	618.00	589.03	183,470
2023-09-06	625.00	629.50	616.00	620.00	590.94	465,510
2023-09-05	625.00	629.00	618.50	628.00	598.56	483,950
2023-09-04	615.00	626.00	610.50	625.00	595.70	234,760
2023-09-01	612.00	618.00	607.00	609.00	580.45	179,720
2023-08-31	616.00	619.50	597.00	616.00	587.12	3,659,940
2023-08-30	616.00	629.50	616.00	616.00	587.12	387,230
2023-08-29	600.00	615.00	600.00	615.00	586.17	624,750
2023-08-25	596.50	605.00	591.00	598.00	569.97	276,420
2023-08-24	595.00	608.00	594.00	595.00	567.11	292,930
2023-08-23	590.00	595.00	588.00	593.00	565.20	139,190
2023-08-22	592.00	595.00	585.00	585.00	557.58	466,090
2023-08-18	594.00	595.00	588.00	590.00	562.34	236,660
2023-08-17	598.50	601.00	593.00	593.00	565.20	302,700
2023-08-16	603.00	603.00	595.00	599.50	571.40	255,960
2023-08-15	594.00	609.50	592.00	600.00	571.87	179,420
2023-08-14	607.00	609.50	593.00	593.00	565.20	423,700
2023-08-11	615.50	615.50	604.00	604.00	575.69	537,380
2023-08-10	620.00	620.00	613.50	616.50	587.60	186,540
2023-08-09	620.00	622.50	615.50	622.00	592.84	157,280
2023-08-08	624.00	624.00	611.50	612.50	583.79	313,910

← NewerPage 13 of 21 · 1,225 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.