Ayala Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	639.33	673.23	639.33	658.70	617.48	454,750
2022-05-18	665.00	676.62	656.76	656.76	615.67	386,760
2022-05-17	644.17	660.64	637.39	653.86	612.94	434,890
2022-05-16	649.01	670.32	632.55	632.55	592.96	642,300
2022-05-13	668.39	671.29	630.61	630.61	591.15	904,870
2022-05-12	687.76	695.03	669.84	671.29	629.29	406,490
2022-05-11	716.82	716.82	681.95	681.95	639.28	326,610
2022-05-10	697.45	730.87	685.82	716.82	671.97	365,540
2022-05-06	711.98	726.51	707.13	707.13	662.88	360,240
2022-05-05	721.66	726.51	713.43	723.60	678.32	138,470
2022-05-04	718.76	719.73	697.45	707.13	662.88	328,810
2022-05-02	716.82	734.26	713.91	714.88	670.15	82,290
2022-04-29	713.91	721.66	707.13	714.40	669.70	282,260
2022-04-28	721.66	724.57	709.07	709.07	664.70	180,060
2022-04-27	735.23	735.23	709.07	709.07	664.70	468,470
2022-04-26	750.72	750.72	733.29	734.26	688.31	186,760
2022-04-25	732.32	754.60	726.51	754.60	707.38	120,230
2022-04-22	758.47	758.47	731.84	732.32	686.49	216,470
2022-04-21	753.63	771.55	748.30	755.57	708.29	440,220
2022-04-20	757.51	757.51	747.82	753.63	706.47	189,010
2022-04-19	745.88	755.08	742.97	744.91	698.30	200,580
2022-04-18	755.57	755.57	742.01	742.97	696.48	85,160
2022-04-13	744.91	750.72	743.94	743.94	697.39	157,430
2022-04-12	752.66	759.93	742.01	744.91	698.30	200,720
2022-04-11	754.60	767.68	750.72	753.63	706.47	127,590
2022-04-08	756.54	763.32	750.72	753.63	706.47	144,290
2022-04-07	773.97	787.53	745.88	745.88	699.21	238,400
2022-04-06	789.47	789.47	774.94	774.94	726.45	327,560
2022-04-05	794.31	801.58	780.75	789.47	740.07	135,000
2022-04-04	789.47	792.86	774.94	782.69	733.71	160,010
2022-04-01	794.31	794.80	784.63	792.38	742.79	142,750
2022-03-31	791.41	799.16	790.92	798.19	748.24	233,710
2022-03-30	765.25	787.53	765.25	787.53	738.25	169,430
2022-03-29	780.75	784.14	757.51	761.38	713.74	361,030
2022-03-28	791.89	792.86	760.41	780.75	731.90	257,020
2022-03-25	792.38	792.38	780.75	791.89	742.34	105,140
2022-03-24	765.25	793.35	764.29	793.35	743.70	222,730
2022-03-23	755.57	769.13	753.63	766.22	718.28	133,570
2022-03-22	752.66	770.10	738.13	752.66	705.56	292,680
2022-03-21	773.00	774.94	748.30	752.66	705.56	223,080
2022-03-18	785.60	797.71	763.32	763.32	715.55	704,290
2022-03-17	791.41	804.00	774.94	782.69	733.71	255,930
2022-03-16	765.25	789.47	765.25	789.47	740.07	239,170
2022-03-15	735.23	764.29	726.99	764.29	716.46	517,830
2022-03-14	775.91	775.91	711.98	735.71	689.67	1,109,840
2022-03-11	804.00	804.00	775.43	775.43	726.90	315,600
2022-03-10	796.25	804.00	789.47	804.00	753.69	180,100
2022-03-09	776.39	799.16	775.43	789.47	740.07	217,270
2022-03-08	794.31	798.67	775.43	775.43	726.90	341,480
2022-03-07	804.00	811.75	789.47	811.75	760.96	229,030
2022-03-04	821.92	821.92	804.49	821.44	770.04	170,950
2022-03-03	834.03	834.03	817.56	821.44	770.04	311,750
2022-03-02	832.09	833.06	828.22	832.58	780.48	121,770
2022-03-01	832.09	833.55	823.86	832.09	780.02	482,760
2022-02-28	818.53	833.06	817.08	823.38	771.85	367,880
2022-02-24	833.06	833.06	821.44	822.41	770.94	187,100
2022-02-23	833.06	833.06	827.73	833.06	780.93	88,740
2022-02-22	833.55	840.81	826.28	833.06	780.93	353,600
2022-02-21	833.55	833.55	827.73	833.06	780.93	108,520
2022-02-18	831.12	833.06	823.86	833.06	780.93	129,700

← NewerPage 19 of 21 · 1,222 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.