Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 707.00 | 723.00 | 707.00 | 720.00 | 678.81 | 435,070 |
| 2022-08-10 | 710.00 | 710.00 | 689.00 | 707.00 | 666.55 | 150,810 |
| 2022-08-09 | 710.00 | 710.00 | 700.00 | 708.00 | 667.50 | 348,340 |
| 2022-08-08 | 697.00 | 715.00 | 680.50 | 715.00 | 674.09 | 370,200 |
| 2022-08-05 | 685.00 | 703.00 | 683.00 | 697.00 | 657.12 | 1,631,810 |
| 2022-08-04 | 670.00 | 692.50 | 668.50 | 692.50 | 652.88 | 641,610 |
| 2022-08-03 | 658.00 | 668.50 | 656.50 | 668.50 | 630.26 | 358,500 |
| 2022-08-02 | 640.00 | 662.00 | 640.00 | 660.00 | 622.24 | 518,400 |
| 2022-08-01 | 621.00 | 639.00 | 613.50 | 639.00 | 602.44 | 314,800 |
| 2022-07-29 | 618.00 | 622.00 | 605.00 | 620.00 | 584.53 | 223,890 |
| 2022-07-28 | 610.00 | 620.00 | 610.00 | 620.00 | 584.53 | 268,720 |
| 2022-07-27 | 602.50 | 608.00 | 596.00 | 600.00 | 565.67 | 141,230 |
| 2022-07-26 | 603.00 | 612.00 | 600.00 | 600.00 | 565.67 | 124,610 |
| 2022-07-25 | 609.00 | 610.00 | 594.00 | 600.00 | 565.67 | 226,930 |
| 2022-07-22 | 610.00 | 615.00 | 605.00 | 608.00 | 569.95 | 58,310 |
| 2022-07-21 | 615.00 | 627.00 | 604.00 | 604.00 | 566.20 | 284,570 |
| 2022-07-20 | 611.00 | 620.00 | 608.00 | 610.00 | 571.83 | 246,980 |
| 2022-07-19 | 599.50 | 614.50 | 595.50 | 610.00 | 571.83 | 116,360 |
| 2022-07-18 | 598.00 | 602.00 | 585.50 | 599.50 | 561.99 | 586,310 |
| 2022-07-15 | 606.00 | 615.00 | 575.50 | 575.50 | 539.49 | 576,810 |
| 2022-07-14 | 603.00 | 611.50 | 600.00 | 605.00 | 567.14 | 287,740 |
| 2022-07-13 | 625.00 | 625.00 | 602.00 | 604.00 | 566.20 | 288,370 |
| 2022-07-12 | 644.00 | 644.00 | 620.00 | 620.00 | 581.20 | 330,310 |
| 2022-07-11 | 649.50 | 649.50 | 625.00 | 644.00 | 603.70 | 81,720 |
| 2022-07-08 | 655.00 | 665.00 | 635.00 | 643.00 | 602.76 | 446,980 |
| 2022-07-07 | 655.00 | 666.00 | 636.00 | 654.00 | 613.08 | 351,290 |
| 2022-07-06 | 618.00 | 650.00 | 618.00 | 650.00 | 609.33 | 307,290 |
| 2022-07-05 | 610.00 | 632.50 | 610.00 | 620.00 | 581.20 | 187,020 |
| 2022-07-04 | 626.00 | 626.00 | 610.00 | 610.00 | 571.83 | 167,470 |
| 2022-07-01 | 613.00 | 635.00 | 606.00 | 625.00 | 585.89 | 255,500 |
| 2022-06-30 | 631.00 | 631.50 | 600.00 | 600.00 | 562.45 | 271,960 |
| 2022-06-29 | 629.50 | 634.00 | 623.50 | 628.00 | 588.70 | 229,890 |
| 2022-06-28 | 630.00 | 644.50 | 623.50 | 629.50 | 590.11 | 342,400 |
| 2022-06-27 | 630.50 | 636.00 | 621.00 | 626.00 | 586.83 | 151,270 |
| 2022-06-24 | 606.00 | 625.00 | 606.00 | 625.00 | 585.89 | 270,510 |
| 2022-06-23 | 628.00 | 628.00 | 601.00 | 601.00 | 563.39 | 328,480 |
| 2022-06-22 | 635.00 | 638.50 | 626.00 | 629.00 | 589.64 | 151,140 |
| 2022-06-21 | 643.00 | 649.50 | 628.00 | 630.00 | 590.58 | 196,250 |
| 2022-06-20 | 640.00 | 642.00 | 636.50 | 642.00 | 601.83 | 124,660 |
| 2022-06-17 | 630.00 | 647.50 | 625.00 | 640.00 | 599.95 | 427,270 |
| 2022-06-16 | 650.00 | 650.00 | 630.50 | 638.50 | 598.55 | 206,540 |
| 2022-06-15 | 650.00 | 652.00 | 630.00 | 630.00 | 590.58 | 237,510 |
| 2022-06-14 | 639.00 | 646.50 | 633.00 | 642.00 | 601.83 | 192,720 |
| 2022-06-13 | 650.00 | 658.50 | 637.00 | 642.00 | 601.83 | 235,030 |
| 2022-06-10 | 671.00 | 671.00 | 655.00 | 655.00 | 614.01 | 424,480 |
| 2022-06-09 | 695.50 | 695.50 | 671.00 | 671.00 | 629.01 | 231,860 |
| 2022-06-08 | 678.50 | 700.00 | 676.00 | 694.00 | 650.57 | 323,400 |
| 2022-06-07 | 668.00 | 681.00 | 665.50 | 678.50 | 636.04 | 228,250 |
| 2022-06-06 | 697.00 | 698.00 | 661.50 | 661.50 | 620.11 | 460,800 |
| 2022-06-03 | 701.00 | 701.50 | 687.00 | 695.00 | 651.51 | 65,640 |
| 2022-06-02 | 706.00 | 706.00 | 672.00 | 700.00 | 656.20 | 452,830 |
| 2022-06-01 | 700.00 | 705.00 | 691.00 | 700.00 | 656.20 | 451,430 |
| 2022-05-31 | 703.00 | 709.00 | 690.00 | 697.00 | 653.39 | 3,259,700 |
| 2022-05-30 | 681.00 | 704.00 | 681.00 | 701.00 | 657.13 | 354,060 |
| 2022-05-27 | 668.00 | 682.00 | 666.50 | 679.50 | 636.98 | 299,640 |
| 2022-05-26 | 665.00 | 674.50 | 660.50 | 660.50 | 619.17 | 225,760 |
| 2022-05-25 | 660.50 | 669.50 | 660.50 | 660.50 | 619.17 | 155,610 |
| 2022-05-24 | 670.00 | 676.00 | 660.00 | 660.00 | 618.70 | 380,230 |
| 2022-05-23 | 675.17 | 675.17 | 653.86 | 658.70 | 617.48 | 212,780 |
| 2022-05-20 | 672.75 | 681.95 | 659.18 | 659.18 | 617.94 | 235,110 |
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.