Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 651.00 | 675.00 | 650.00 | 669.00 | 630.73 | 255,220 |
| 2022-11-08 | 660.00 | 661.50 | 646.00 | 651.00 | 613.76 | 158,380 |
| 2022-11-07 | 635.00 | 659.50 | 635.00 | 657.00 | 619.41 | 269,020 |
| 2022-11-04 | 646.00 | 650.00 | 623.00 | 626.00 | 590.19 | 290,470 |
| 2022-11-03 | 652.00 | 654.00 | 641.50 | 645.50 | 608.57 | 122,580 |
| 2022-11-02 | 687.00 | 687.00 | 650.50 | 656.00 | 618.47 | 531,010 |
| 2022-10-28 | 670.00 | 672.00 | 657.00 | 667.00 | 628.84 | 287,840 |
| 2022-10-27 | 650.00 | 675.00 | 648.50 | 670.00 | 631.67 | 374,480 |
| 2022-10-26 | 640.00 | 650.00 | 634.00 | 650.00 | 612.81 | 184,680 |
| 2022-10-25 | 650.50 | 653.50 | 631.00 | 640.00 | 603.39 | 389,200 |
| 2022-10-24 | 661.00 | 666.00 | 650.00 | 652.00 | 614.70 | 173,660 |
| 2022-10-21 | 645.00 | 662.00 | 638.00 | 659.00 | 621.30 | 346,640 |
| 2022-10-20 | 649.00 | 661.00 | 628.00 | 649.50 | 612.34 | 356,830 |
| 2022-10-19 | 645.00 | 653.00 | 630.00 | 653.00 | 615.64 | 198,100 |
| 2022-10-18 | 620.50 | 649.00 | 617.00 | 649.00 | 611.87 | 362,460 |
| 2022-10-17 | 605.00 | 621.50 | 600.00 | 610.00 | 575.10 | 156,750 |
| 2022-10-14 | 612.00 | 619.00 | 607.50 | 608.00 | 573.22 | 365,040 |
| 2022-10-13 | 610.00 | 612.00 | 597.00 | 597.00 | 562.85 | 233,530 |
| 2022-10-12 | 598.00 | 610.00 | 596.00 | 610.00 | 575.10 | 133,040 |
| 2022-10-11 | 612.00 | 620.00 | 581.00 | 596.50 | 562.37 | 562,350 |
| 2022-10-10 | 629.00 | 629.00 | 610.00 | 610.00 | 575.10 | 200,040 |
| 2022-10-07 | 629.00 | 635.00 | 621.00 | 630.00 | 593.96 | 52,150 |
| 2022-10-06 | 631.00 | 648.00 | 629.00 | 629.00 | 593.01 | 199,230 |
| 2022-10-05 | 659.00 | 659.00 | 626.50 | 636.00 | 599.61 | 142,730 |
| 2022-10-04 | 626.00 | 647.00 | 621.00 | 645.00 | 608.10 | 347,270 |
| 2022-10-03 | 613.00 | 625.50 | 605.00 | 616.00 | 580.76 | 263,330 |
| 2022-09-30 | 630.00 | 652.00 | 616.00 | 616.00 | 580.76 | 422,280 |
| 2022-09-29 | 665.50 | 666.00 | 644.00 | 644.00 | 607.16 | 172,380 |
| 2022-09-28 | 665.00 | 665.00 | 636.00 | 647.00 | 609.99 | 261,830 |
| 2022-09-27 | 690.00 | 690.00 | 632.00 | 670.00 | 631.67 | 675,560 |
| 2022-09-23 | 691.00 | 700.00 | 688.00 | 696.00 | 656.18 | 91,940 |
| 2022-09-22 | 690.00 | 700.00 | 682.50 | 700.00 | 659.95 | 108,670 |
| 2022-09-21 | 705.00 | 708.00 | 689.00 | 698.00 | 658.07 | 332,940 |
| 2022-09-20 | 706.00 | 715.50 | 703.00 | 703.00 | 662.78 | 208,330 |
| 2022-09-19 | 734.00 | 734.00 | 703.00 | 703.00 | 662.78 | 224,020 |
| 2022-09-16 | 745.00 | 749.50 | 729.00 | 731.50 | 689.65 | 1,907,920 |
| 2022-09-15 | 729.50 | 748.00 | 724.00 | 748.00 | 705.21 | 605,900 |
| 2022-09-14 | 724.00 | 733.50 | 717.00 | 730.00 | 688.24 | 231,660 |
| 2022-09-13 | 730.00 | 740.00 | 722.00 | 740.00 | 697.66 | 210,430 |
| 2022-09-12 | 722.00 | 734.00 | 722.00 | 733.00 | 691.07 | 165,860 |
| 2022-09-09 | 718.00 | 724.00 | 706.50 | 717.00 | 675.98 | 168,920 |
| 2022-09-08 | 715.00 | 724.00 | 705.00 | 724.00 | 682.58 | 138,570 |
| 2022-09-07 | 719.00 | 720.00 | 705.00 | 705.00 | 664.67 | 147,850 |
| 2022-09-06 | 719.00 | 730.00 | 717.00 | 721.00 | 679.75 | 154,050 |
| 2022-09-05 | 739.00 | 739.00 | 717.00 | 718.50 | 677.39 | 108,480 |
| 2022-09-02 | 725.50 | 739.00 | 716.00 | 739.00 | 696.72 | 188,830 |
| 2022-09-01 | 708.00 | 733.00 | 704.00 | 733.00 | 691.07 | 225,120 |
| 2022-08-31 | 707.00 | 714.00 | 702.00 | 702.00 | 661.84 | 315,460 |
| 2022-08-30 | 701.00 | 715.00 | 701.00 | 707.00 | 666.55 | 403,290 |
| 2022-08-26 | 734.00 | 737.00 | 708.00 | 720.00 | 678.81 | 488,150 |
| 2022-08-25 | 734.00 | 746.00 | 722.00 | 732.00 | 690.12 | 134,360 |
| 2022-08-24 | 727.00 | 739.50 | 720.50 | 730.00 | 688.24 | 128,520 |
| 2022-08-23 | 735.00 | 735.00 | 711.00 | 719.50 | 678.34 | 182,970 |
| 2022-08-22 | 768.00 | 768.00 | 734.00 | 736.50 | 694.36 | 278,090 |
| 2022-08-19 | 773.00 | 773.00 | 757.00 | 770.00 | 725.95 | 68,570 |
| 2022-08-18 | 770.00 | 774.50 | 751.00 | 770.00 | 725.95 | 245,750 |
| 2022-08-17 | 769.50 | 776.00 | 755.00 | 775.00 | 730.66 | 416,180 |
| 2022-08-16 | 747.00 | 770.00 | 740.00 | 770.00 | 725.95 | 398,610 |
| 2022-08-15 | 733.00 | 750.00 | 730.00 | 750.00 | 707.09 | 302,840 |
| 2022-08-12 | 720.00 | 740.00 | 720.00 | 733.00 | 691.07 | 531,490 |
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.