Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 494.00 | 494.00 | 480.60 | 487.00 | 487.00 | 237,240 |
| 2026-07-21 | 493.40 | 500.00 | 492.80 | 495.00 | 495.00 | 227,260 |
| 2026-07-20 | 507.50 | 507.50 | 493.40 | 493.40 | 493.40 | 347,920 |
| 2026-07-17 | 482.00 | 510.50 | 476.80 | 508.50 | 508.50 | 605,040 |
| 2026-07-16 | 461.00 | 484.00 | 455.20 | 484.00 | 484.00 | 1,462,080 |
| 2026-07-15 | 465.40 | 470.00 | 464.20 | 467.00 | 462.00 | 254,240 |
| 2026-07-14 | 477.00 | 477.00 | 465.00 | 465.00 | 460.02 | 227,550 |
| 2026-07-13 | 479.00 | 483.00 | 473.00 | 475.00 | 469.91 | 225,990 |
| 2026-07-10 | 470.00 | 493.00 | 470.00 | 476.00 | 470.90 | 324,880 |
| 2026-07-09 | 479.00 | 479.00 | 468.00 | 468.00 | 462.99 | 693,580 |
| 2026-07-08 | 485.00 | 487.00 | 477.20 | 485.00 | 479.81 | 274,460 |
| 2026-07-07 | 497.00 | 497.00 | 483.00 | 486.80 | 481.59 | 316,740 |
| 2026-07-06 | 478.00 | 507.00 | 474.00 | 497.00 | 491.68 | 753,330 |
| 2026-07-03 | 449.00 | 481.00 | 449.00 | 480.80 | 475.65 | 1,084,200 |
| 2026-07-02 | 428.80 | 452.80 | 428.40 | 450.00 | 445.18 | 636,860 |
| 2026-07-01 | 416.60 | 427.40 | 414.20 | 425.00 | 420.45 | 258,130 |
| 2026-06-30 | 432.20 | 433.00 | 414.40 | 418.00 | 413.52 | 545,750 |
| 2026-06-29 | 422.20 | 440.00 | 421.40 | 432.20 | 427.57 | 382,120 |
| 2026-06-26 | 423.40 | 429.80 | 419.00 | 422.20 | 417.68 | 589,730 |
| 2026-06-25 | 404.00 | 422.00 | 402.00 | 416.00 | 411.55 | 539,210 |
| 2026-06-24 | 400.00 | 407.20 | 400.00 | 401.60 | 397.30 | 263,640 |
| 2026-06-23 | 400.00 | 405.60 | 394.60 | 400.00 | 395.72 | 562,580 |
| 2026-06-22 | 399.80 | 400.00 | 388.00 | 400.00 | 395.72 | 960,840 |
| 2026-06-19 | 414.80 | 416.60 | 399.40 | 399.80 | 395.52 | 1,018,640 |
| 2026-06-18 | 399.20 | 412.60 | 397.00 | 410.00 | 405.61 | 371,500 |
| 2026-06-17 | 400.00 | 404.00 | 393.00 | 399.80 | 395.52 | 533,800 |
| 2026-06-16 | 419.80 | 419.80 | 399.00 | 399.60 | 395.32 | 613,650 |
| 2026-06-15 | 408.00 | 424.80 | 404.20 | 406.00 | 401.65 | 1,164,720 |
| 2026-06-11 | 384.20 | 389.00 | 373.00 | 386.00 | 381.87 | 750,050 |
| 2026-06-10 | 405.00 | 405.00 | 385.00 | 385.00 | 380.88 | 1,584,010 |
| 2026-06-09 | 403.00 | 409.80 | 402.00 | 405.00 | 400.66 | 374,620 |
| 2026-06-08 | 407.00 | 408.60 | 402.00 | 402.20 | 397.89 | 331,800 |
| 2026-06-05 | 410.00 | 420.20 | 406.00 | 406.00 | 401.65 | 605,210 |
| 2026-06-04 | 410.00 | 414.40 | 402.60 | 403.80 | 399.48 | 452,360 |
| 2026-06-03 | 423.00 | 428.00 | 411.00 | 411.00 | 406.60 | 667,940 |
| 2026-06-02 | 429.80 | 449.80 | 416.00 | 416.00 | 411.55 | 672,520 |
| 2026-06-01 | 436.00 | 446.00 | 429.80 | 429.80 | 425.20 | 350,310 |
| 2026-05-29 | 451.00 | 452.00 | 435.00 | 436.60 | 431.93 | 1,658,700 |
| 2026-05-28 | 467.00 | 469.40 | 450.00 | 450.00 | 445.18 | 425,670 |
| 2026-05-26 | 460.00 | 465.00 | 447.00 | 465.00 | 460.02 | 415,630 |
| 2026-05-25 | 444.80 | 463.00 | 443.80 | 460.00 | 455.07 | 195,300 |
| 2026-05-22 | 430.00 | 444.80 | 430.00 | 444.80 | 440.04 | 157,520 |
| 2026-05-21 | 424.60 | 433.00 | 422.00 | 430.00 | 425.40 | 407,890 |
| 2026-05-20 | 419.00 | 432.00 | 413.40 | 420.00 | 415.50 | 250,730 |
| 2026-05-19 | 433.60 | 433.60 | 417.40 | 419.00 | 414.51 | 332,830 |
| 2026-05-18 | 448.00 | 448.00 | 425.00 | 429.00 | 424.41 | 229,460 |
| 2026-05-15 | 459.40 | 460.00 | 446.00 | 446.00 | 441.22 | 245,330 |
| 2026-05-14 | 464.00 | 464.80 | 456.20 | 457.40 | 452.50 | 105,000 |
| 2026-05-13 | 462.80 | 467.00 | 457.20 | 464.00 | 459.03 | 157,170 |
| 2026-05-12 | 470.00 | 470.60 | 463.00 | 463.20 | 458.24 | 182,190 |
| 2026-05-11 | 470.00 | 483.00 | 470.00 | 471.00 | 465.96 | 245,520 |
| 2026-05-08 | 482.00 | 482.80 | 470.00 | 470.00 | 464.97 | 122,140 |
| 2026-05-07 | 481.00 | 490.60 | 477.00 | 481.00 | 475.85 | 131,480 |
| 2026-05-06 | 475.20 | 482.80 | 472.00 | 478.40 | 473.28 | 177,540 |
| 2026-05-05 | 472.20 | 480.60 | 470.00 | 470.00 | 464.97 | 65,260 |
| 2026-05-04 | 468.00 | 478.00 | 466.20 | 472.20 | 467.14 | 185,740 |
| 2026-04-30 | 479.00 | 479.00 | 465.00 | 467.60 | 462.59 | 422,490 |
| 2026-04-29 | 472.40 | 484.40 | 472.40 | 479.00 | 473.87 | 61,500 |
| 2026-04-28 | 482.00 | 482.00 | 470.00 | 472.40 | 467.34 | 2,542,830 |
| 2026-04-27 | 490.00 | 490.00 | 473.00 | 473.00 | 467.94 | 159,210 |
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.