Ayala Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	503.00	504.00	486.00	490.00	484.75	151,030
2026-04-23	507.00	509.50	504.00	505.00	499.59	133,690
2026-04-22	513.00	520.00	505.50	507.00	501.57	92,340
2026-04-21	510.00	515.00	506.00	510.50	505.03	110,040
2026-04-20	510.00	521.50	508.00	510.00	504.54	138,940
2026-04-17	516.00	521.00	502.50	502.50	497.12	273,260
2026-04-16	525.00	532.50	514.00	514.00	508.50	186,390
2026-04-15	529.50	537.00	520.50	525.00	519.38	118,400
2026-04-14	536.00	541.00	527.00	529.50	523.83	136,150
2026-04-13	535.00	544.00	510.00	544.00	538.18	309,010
2026-04-10	544.00	549.00	535.00	543.00	537.19	184,410
2026-04-08	540.00	544.00	535.50	540.50	534.71	245,210
2026-04-07	522.00	537.00	522.00	537.00	531.25	261,730
2026-04-06	533.00	533.00	518.00	522.00	516.41	214,020
2026-04-01	510.00	534.00	506.50	534.00	528.28	306,130
2026-03-31	496.00	506.00	495.00	503.50	498.11	385,470
2026-03-30	502.50	502.50	488.00	500.00	494.65	377,560
2026-03-27	503.00	511.50	503.00	505.00	499.59	218,230
2026-03-26	513.00	513.00	503.00	503.50	498.11	105,520
2026-03-25	492.20	517.50	492.20	513.00	507.51	231,090
2026-03-24	499.00	503.00	485.40	490.00	484.75	190,520
2026-03-23	512.00	512.00	481.00	490.00	484.75	405,080
2026-03-19	519.00	526.00	504.50	514.00	508.50	458,420
2026-03-18	510.00	525.00	510.00	525.00	519.38	180,460
2026-03-17	515.00	525.00	509.00	510.00	504.54	219,400
2026-03-16	520.00	520.50	504.00	511.00	505.53	230,820
2026-03-13	535.00	535.00	522.00	523.00	517.40	137,060
2026-03-12	521.50	535.00	519.50	535.00	529.27	409,750
2026-03-11	522.00	525.50	516.00	521.50	515.92	168,910
2026-03-10	511.00	531.00	511.00	516.00	510.48	550,320
2026-03-09	518.00	518.00	500.00	501.00	495.64	651,060
2026-03-06	540.00	559.50	528.50	538.00	532.24	618,770
2026-03-05	545.00	553.00	538.50	541.00	535.21	381,910
2026-03-04	557.00	560.00	541.00	541.00	535.21	585,030
2026-03-03	563.00	572.00	555.00	556.00	550.05	230,830
2026-03-02	565.00	581.00	563.00	563.00	556.97	513,570
2026-02-27	583.50	600.00	575.00	600.00	593.58	1,269,940
2026-02-26	571.00	586.00	569.00	584.50	578.24	442,060
2026-02-25	566.00	577.00	557.00	574.50	568.35	380,120
2026-02-24	576.50	583.00	568.50	577.00	570.82	484,120
2026-02-23	568.00	577.50	567.00	577.00	570.82	802,330
2026-02-20	565.00	570.00	562.00	568.00	561.92	400,240
2026-02-19	569.00	569.00	560.50	568.50	562.41	161,540
2026-02-18	558.00	570.00	550.50	569.50	563.40	207,300
2026-02-16	551.00	560.00	537.00	560.00	554.00	129,710
2026-02-13	557.00	568.00	550.00	551.50	545.60	278,880
2026-02-12	567.00	567.00	555.50	560.00	554.00	235,220
2026-02-11	564.00	574.00	559.50	567.00	560.93	406,010
2026-02-10	549.50	571.50	549.50	571.50	565.38	706,460
2026-02-09	538.50	549.00	532.00	548.50	542.63	422,510
2026-02-06	526.50	539.50	520.00	539.50	533.72	316,320
2026-02-05	520.00	524.50	518.00	523.00	517.40	208,780
2026-02-04	523.00	526.50	514.50	520.00	514.43	320,060
2026-02-03	520.00	527.00	516.00	522.00	516.41	153,050
2026-02-02	506.50	525.00	506.50	514.50	508.99	226,010
2026-01-30	526.00	526.00	506.00	506.00	500.58	528,090
2026-01-29	541.00	541.00	526.00	526.00	520.37	263,520
2026-01-28	529.00	541.00	529.00	541.00	535.21	398,650
2026-01-27	510.50	534.00	506.00	529.00	523.34	476,060
2026-01-26	521.00	521.00	505.00	510.50	505.03	285,650

← NewerPage 3 of 21 · 1,224 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.