Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 615.00 | 626.50 | 612.00 | 624.00 | 594.75 | 224,300 |
| 2023-08-04 | 623.00 | 624.00 | 607.00 | 607.00 | 578.54 | 386,750 |
| 2023-08-03 | 610.00 | 623.00 | 610.00 | 620.00 | 590.94 | 198,220 |
| 2023-08-02 | 613.00 | 618.00 | 609.00 | 611.50 | 582.83 | 270,920 |
| 2023-08-01 | 620.00 | 623.00 | 607.50 | 613.00 | 584.26 | 280,100 |
| 2023-07-31 | 625.50 | 629.00 | 615.00 | 615.00 | 586.17 | 488,860 |
| 2023-07-28 | 628.00 | 635.00 | 621.50 | 624.50 | 595.22 | 128,600 |
| 2023-07-27 | 639.50 | 639.50 | 629.00 | 630.50 | 600.94 | 324,120 |
| 2023-07-26 | 642.00 | 644.00 | 635.00 | 643.00 | 609.23 | 176,650 |
| 2023-07-25 | 639.00 | 646.00 | 633.50 | 641.00 | 607.33 | 239,990 |
| 2023-07-24 | 635.00 | 641.00 | 635.00 | 639.00 | 605.44 | 216,050 |
| 2023-07-21 | 631.50 | 638.00 | 628.00 | 634.50 | 601.18 | 250,500 |
| 2023-07-20 | 621.00 | 633.00 | 621.00 | 628.00 | 595.02 | 269,020 |
| 2023-07-19 | 619.00 | 621.00 | 611.00 | 620.00 | 587.44 | 144,990 |
| 2023-07-18 | 619.00 | 628.50 | 609.00 | 615.00 | 582.70 | 246,800 |
| 2023-07-17 | 614.00 | 622.00 | 611.00 | 611.00 | 578.91 | 148,660 |
| 2023-07-14 | 621.00 | 622.50 | 607.00 | 614.00 | 581.75 | 377,600 |
| 2023-07-13 | 619.00 | 624.00 | 615.50 | 619.00 | 586.49 | 265,690 |
| 2023-07-12 | 609.00 | 618.00 | 605.50 | 613.50 | 581.28 | 197,420 |
| 2023-07-11 | 603.50 | 610.00 | 603.00 | 603.50 | 571.80 | 222,690 |
| 2023-07-10 | 609.00 | 609.00 | 602.00 | 602.00 | 570.38 | 208,630 |
| 2023-07-07 | 614.50 | 619.50 | 605.00 | 605.00 | 573.23 | 416,650 |
| 2023-07-06 | 629.00 | 629.00 | 613.00 | 614.50 | 582.23 | 551,060 |
| 2023-07-05 | 634.00 | 635.50 | 625.00 | 630.00 | 596.91 | 442,590 |
| 2023-07-04 | 630.00 | 642.00 | 628.00 | 638.00 | 604.49 | 123,420 |
| 2023-07-03 | 630.00 | 633.00 | 625.00 | 628.00 | 595.02 | 112,550 |
| 2023-06-30 | 646.00 | 646.00 | 625.00 | 625.00 | 592.18 | 260,790 |
| 2023-06-29 | 631.00 | 647.50 | 631.00 | 640.00 | 606.39 | 168,000 |
| 2023-06-27 | 634.00 | 645.00 | 625.00 | 630.00 | 596.91 | 253,980 |
| 2023-06-26 | 618.00 | 639.00 | 614.00 | 635.00 | 601.65 | 320,980 |
| 2023-06-23 | 620.00 | 625.00 | 613.50 | 615.00 | 582.70 | 308,120 |
| 2023-06-22 | 616.00 | 631.50 | 614.00 | 624.00 | 591.23 | 319,240 |
| 2023-06-21 | 620.00 | 625.00 | 613.00 | 615.00 | 582.70 | 330,020 |
| 2023-06-20 | 616.00 | 620.00 | 612.50 | 620.00 | 587.44 | 280,280 |
| 2023-06-19 | 624.00 | 624.00 | 603.00 | 615.00 | 582.70 | 962,350 |
| 2023-06-16 | 639.00 | 649.50 | 615.00 | 615.00 | 582.70 | 1,821,830 |
| 2023-06-15 | 652.00 | 662.00 | 634.50 | 635.00 | 601.65 | 492,760 |
| 2023-06-14 | 675.00 | 683.50 | 646.00 | 653.00 | 618.70 | 324,470 |
| 2023-06-13 | 676.00 | 685.00 | 667.50 | 676.00 | 640.50 | 474,000 |
| 2023-06-09 | 676.50 | 681.50 | 674.00 | 679.50 | 643.81 | 555,890 |
| 2023-06-08 | 667.50 | 682.00 | 667.00 | 677.00 | 641.44 | 629,080 |
| 2023-06-07 | 656.00 | 676.00 | 655.00 | 674.00 | 638.60 | 343,010 |
| 2023-06-06 | 671.00 | 674.50 | 655.00 | 655.00 | 620.60 | 235,520 |
| 2023-06-05 | 664.50 | 674.50 | 658.00 | 670.00 | 634.81 | 274,090 |
| 2023-06-02 | 646.50 | 658.00 | 636.50 | 658.00 | 623.44 | 669,090 |
| 2023-06-01 | 659.00 | 659.00 | 640.50 | 645.00 | 611.12 | 693,000 |
| 2023-05-31 | 681.00 | 691.50 | 660.00 | 660.00 | 625.34 | 4,083,090 |
| 2023-05-30 | 692.00 | 696.50 | 680.00 | 680.00 | 644.29 | 752,790 |
| 2023-05-29 | 690.50 | 697.00 | 678.00 | 692.00 | 655.66 | 632,890 |
| 2023-05-26 | 697.00 | 697.00 | 675.00 | 686.00 | 649.97 | 188,330 |
| 2023-05-25 | 698.00 | 702.00 | 691.00 | 691.50 | 655.18 | 477,830 |
| 2023-05-24 | 690.00 | 699.50 | 685.00 | 699.50 | 662.76 | 643,570 |
| 2023-05-23 | 690.00 | 696.00 | 680.00 | 681.50 | 645.71 | 404,430 |
| 2023-05-22 | 694.00 | 695.00 | 685.00 | 692.00 | 655.66 | 249,940 |
| 2023-05-19 | 683.00 | 694.00 | 680.00 | 694.00 | 657.55 | 430,950 |
| 2023-05-18 | 685.00 | 692.50 | 675.00 | 683.00 | 647.13 | 420,830 |
| 2023-05-17 | 673.00 | 685.00 | 665.00 | 684.00 | 648.08 | 518,720 |
| 2023-05-16 | 669.00 | 682.00 | 659.00 | 670.00 | 634.81 | 481,920 |
| 2023-05-15 | 672.00 | 684.50 | 656.00 | 656.00 | 621.55 | 454,030 |
| 2023-05-12 | 691.00 | 701.00 | 673.50 | 673.50 | 638.13 | 760,620 |
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.