Ayala Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	831.12	833.06	823.86	833.06	780.93	129,700
2022-02-17	833.06	842.26	825.31	833.06	780.93	97,870
2022-02-16	833.06	840.81	828.70	833.06	780.93	299,210
2022-02-15	840.33	840.33	822.41	833.06	780.93	150,770
2022-02-14	829.19	841.78	824.83	825.31	773.67	126,020
2022-02-11	853.89	853.89	818.53	818.53	767.31	476,640
2022-02-10	862.12	877.14	838.87	839.84	787.29	389,630
2022-02-09	852.44	875.68	851.95	862.12	808.17	357,470
2022-02-08	842.75	856.31	842.75	850.50	797.28	201,200
2022-02-07	842.75	852.44	833.55	842.75	790.01	253,580
2022-02-04	847.59	852.44	839.84	844.69	791.83	271,680
2022-02-03	850.50	854.86	838.39	842.75	790.01	261,680
2022-02-02	835.00	886.34	835.00	850.50	797.28	282,440
2022-01-31	830.16	842.75	830.16	842.75	790.01	211,450
2022-01-28	824.83	847.59	823.38	825.31	773.67	271,250
2022-01-27	837.91	838.87	818.53	825.31	773.67	193,900
2022-01-26	848.56	850.50	833.06	840.81	788.20	221,130
2022-01-25	839.84	847.59	836.94	845.65	792.74	163,530
2022-01-24	831.12	840.33	821.44	835.00	782.75	129,090
2022-01-21	818.53	840.81	818.53	840.81	788.20	124,620
2022-01-20	823.38	829.67	816.59	818.53	767.31	176,230
2022-01-19	836.45	839.84	823.38	823.38	771.85	114,150
2022-01-18	826.28	838.87	823.86	838.87	786.38	84,290
2022-01-17	830.16	840.33	819.50	826.28	774.58	110,640
2022-01-14	850.50	850.50	829.19	829.19	777.30	71,410
2022-01-13	835.00	854.37	835.00	842.75	790.01	226,690
2022-01-12	822.41	835.48	809.33	833.06	780.93	183,030
2022-01-11	815.63	836.94	806.91	806.91	756.42	368,590
2022-01-10	803.03	837.42	797.22	833.06	780.93	152,300
2022-01-07	820.95	820.95	795.28	802.55	752.33	256,040
2022-01-06	810.78	821.44	807.88	821.44	770.04	234,870
2022-01-05	817.56	827.25	810.78	817.08	765.95	384,510
2022-01-03	804.97	828.22	804.97	806.91	756.42	163,110
2021-12-31	837.91	837.91	804.97	804.97	754.60	191,830
2021-12-29	842.75	854.37	837.91	843.72	790.92	129,190
2021-12-28	851.47	851.95	838.39	845.65	792.74	90,380
2021-12-27	837.91	855.34	836.94	851.95	798.64	132,370
2021-12-24	852.44	852.44	834.03	843.72	790.92	98,680
2021-12-23	830.16	853.89	830.16	849.53	796.37	132,850
2021-12-22	855.34	859.70	826.28	826.28	774.58	266,260
2021-12-21	850.50	866.97	840.81	853.40	800.00	381,510
2021-12-20	839.84	860.18	839.84	860.18	803.22	223,950
2021-12-17	837.91	853.89	833.06	853.89	797.34	272,280
2021-12-16	829.19	843.72	829.19	837.91	782.41	223,360
2021-12-15	833.06	847.59	824.83	828.70	773.82	459,830
2021-12-14	826.28	847.59	824.34	847.59	791.46	253,500
2021-12-13	841.78	848.56	814.66	822.41	767.94	389,750
2021-12-10	845.65	845.65	829.67	841.78	786.03	358,040
2021-12-09	814.17	848.56	814.17	848.56	792.36	447,160
2021-12-07	805.94	813.69	800.13	802.06	748.95	170,870
2021-12-06	811.75	814.66	804.00	805.94	752.56	149,210
2021-12-03	816.59	816.59	798.19	798.19	745.33	203,240
2021-12-02	784.63	818.05	784.63	802.06	748.95	510,740
2021-12-01	813.69	819.02	780.75	782.69	730.85	549,950
2021-11-29	828.22	833.06	806.42	809.81	756.18	1,056,180
2021-11-26	856.79	856.79	838.87	846.62	790.55	208,100
2021-11-25	863.09	864.06	849.53	856.31	799.60	415,900
2021-11-24	870.84	870.84	863.09	865.51	808.19	313,810
2021-11-23	852.44	871.81	849.04	869.39	811.81	335,950
2021-11-22	850.50	865.03	844.69	852.44	795.98	151,900

← NewerPage 20 of 21 · 1,226 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.