Ayala Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	666.00	679.50	661.50	678.00	642.39	414,230
2023-05-10	661.50	667.50	653.00	666.50	631.50	393,170
2023-05-09	659.00	668.50	651.00	661.50	626.76	330,880
2023-05-08	653.00	669.00	651.00	659.50	624.86	484,000
2023-05-05	654.00	654.50	642.50	650.00	615.86	131,850
2023-05-04	634.50	654.50	630.00	654.00	619.65	340,100
2023-05-03	636.00	636.00	628.50	631.50	598.33	115,270
2023-05-02	639.00	645.50	628.00	636.00	602.60	147,110
2023-04-28	633.00	642.00	633.00	639.00	605.44	218,560
2023-04-27	627.00	637.00	627.00	633.00	599.75	83,740
2023-04-26	646.00	646.00	625.00	626.00	593.12	267,010
2023-04-25	644.00	649.00	640.00	648.00	613.97	100,350
2023-04-24	638.50	645.50	633.00	643.00	609.23	63,300
2023-04-20	633.00	643.00	633.00	638.50	604.97	114,230
2023-04-19	631.00	632.50	630.00	632.50	599.28	67,980
2023-04-18	650.00	650.00	631.00	631.00	597.86	106,460
2023-04-17	630.00	655.00	626.50	655.00	620.60	253,580
2023-04-14	641.50	641.50	627.00	630.00	596.91	173,460
2023-04-13	648.00	648.00	626.00	641.50	607.81	189,160
2023-04-12	648.00	649.50	642.00	648.00	613.97	138,600
2023-04-11	650.00	651.00	640.00	647.00	613.02	186,160
2023-04-05	650.00	652.00	644.50	650.00	615.86	56,310
2023-04-04	667.50	668.00	650.00	651.00	616.81	78,130
2023-04-03	651.50	667.50	650.50	667.50	632.44	282,710
2023-03-31	655.00	655.50	644.00	650.00	615.86	180,960
2023-03-30	659.00	667.00	650.50	656.00	621.55	111,460
2023-03-29	665.50	665.50	651.00	659.00	624.39	280,710
2023-03-28	665.50	670.00	663.50	665.50	630.55	314,310
2023-03-27	665.00	667.50	651.50	665.00	630.07	183,710
2023-03-24	630.00	666.00	627.00	666.00	631.02	202,990
2023-03-23	630.00	634.00	623.00	634.00	600.70	109,200
2023-03-22	635.00	647.50	634.00	640.00	606.39	151,510
2023-03-21	614.50	629.00	609.00	629.00	595.96	178,380
2023-03-20	612.50	618.50	601.00	605.00	573.23	176,860
2023-03-17	624.50	635.00	610.00	610.00	577.96	439,820
2023-03-16	613.00	624.00	601.00	624.00	591.23	291,080
2023-03-15	619.00	624.00	605.00	611.00	578.91	245,830
2023-03-14	625.00	625.00	605.00	605.00	573.23	240,870
2023-03-13	621.00	633.50	610.00	620.00	587.44	337,960
2023-03-10	630.00	632.00	616.50	624.00	591.23	332,030
2023-03-09	645.00	654.00	628.00	630.50	597.39	138,890
2023-03-08	645.00	650.00	632.00	641.00	607.33	288,950
2023-03-07	655.00	659.50	645.00	645.00	611.12	294,590
2023-03-06	660.00	675.50	650.00	650.00	615.86	184,120
2023-03-03	640.50	666.00	640.50	652.00	617.76	180,140
2023-03-02	659.00	667.00	635.00	636.00	602.60	255,240
2023-03-01	638.00	663.00	630.00	659.00	624.39	246,030
2023-02-28	652.00	666.50	625.00	625.00	592.18	682,420
2023-02-27	651.00	656.50	640.00	648.00	613.97	329,820
2023-02-23	660.00	664.50	650.00	650.00	615.86	274,430
2023-02-22	665.00	670.00	657.00	660.00	625.34	176,660
2023-02-21	670.00	680.00	665.00	675.00	639.55	221,600
2023-02-20	668.00	683.00	662.00	668.00	632.92	180,920
2023-02-17	667.50	672.00	661.00	668.00	632.92	233,940
2023-02-16	666.00	679.00	663.00	670.00	634.81	348,130
2023-02-15	682.00	686.00	668.00	673.50	638.13	274,680
2023-02-14	690.00	695.00	676.00	680.00	644.29	244,300
2023-02-13	700.00	705.50	680.00	680.00	644.29	234,290
2023-02-10	700.00	703.50	698.00	700.00	663.24	96,000
2023-02-09	711.00	714.00	694.00	700.00	663.24	398,700

← NewerPage 15 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.