Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 534.00 | 534.00 | 525.00 | 525.00 | 519.38 | 162,560 |
| 2026-01-22 | 522.50 | 537.00 | 522.00 | 534.00 | 528.28 | 237,390 |
| 2026-01-21 | 534.00 | 539.00 | 516.50 | 523.00 | 517.40 | 483,940 |
| 2026-01-20 | 543.50 | 543.50 | 533.00 | 536.00 | 530.26 | 394,680 |
| 2026-01-19 | 542.00 | 548.00 | 540.00 | 544.00 | 538.18 | 387,550 |
| 2026-01-16 | 541.50 | 547.50 | 533.00 | 542.00 | 536.20 | 689,020 |
| 2026-01-15 | 521.00 | 542.00 | 521.00 | 541.50 | 535.70 | 1,395,410 |
| 2026-01-14 | 505.00 | 525.00 | 504.50 | 520.00 | 514.43 | 606,940 |
| 2026-01-13 | 505.00 | 508.00 | 500.00 | 504.00 | 498.60 | 440,160 |
| 2026-01-12 | 487.40 | 506.00 | 487.40 | 502.00 | 496.63 | 385,000 |
| 2026-01-09 | 498.00 | 498.20 | 487.20 | 489.00 | 483.76 | 237,540 |
| 2026-01-08 | 487.60 | 499.80 | 484.60 | 498.00 | 492.67 | 394,740 |
| 2026-01-07 | 480.60 | 488.40 | 476.40 | 487.60 | 482.38 | 223,510 |
| 2026-01-06 | 485.20 | 492.00 | 480.00 | 480.60 | 475.45 | 292,460 |
| 2026-01-05 | 473.60 | 492.60 | 471.20 | 484.60 | 479.41 | 345,820 |
| 2026-01-02 | 464.00 | 473.80 | 460.20 | 473.60 | 468.53 | 155,430 |
| 2025-12-29 | 456.00 | 468.00 | 456.00 | 468.00 | 458.49 | 144,780 |
| 2025-12-26 | 460.00 | 460.00 | 452.40 | 455.00 | 445.75 | 206,000 |
| 2025-12-23 | 453.00 | 462.00 | 453.00 | 460.00 | 450.65 | 159,950 |
| 2025-12-22 | 451.60 | 461.60 | 450.20 | 453.00 | 443.79 | 159,490 |
| 2025-12-19 | 464.00 | 464.80 | 451.60 | 451.60 | 442.42 | 292,760 |
| 2025-12-18 | 466.40 | 467.00 | 458.20 | 460.00 | 450.65 | 126,280 |
| 2025-12-17 | 462.00 | 469.00 | 459.80 | 469.00 | 459.47 | 177,410 |
| 2025-12-16 | 470.00 | 470.00 | 458.00 | 462.00 | 452.61 | 289,470 |
| 2025-12-15 | 463.00 | 472.00 | 459.60 | 467.20 | 457.70 | 168,460 |
| 2025-12-12 | 456.00 | 461.80 | 451.00 | 459.20 | 449.87 | 96,750 |
| 2025-12-11 | 461.00 | 461.00 | 451.00 | 456.00 | 446.73 | 224,860 |
| 2025-12-10 | 455.40 | 464.00 | 443.60 | 464.00 | 454.57 | 197,790 |
| 2025-12-09 | 450.00 | 459.80 | 440.40 | 455.20 | 445.95 | 284,000 |
| 2025-12-05 | 448.00 | 454.80 | 446.80 | 448.00 | 438.89 | 138,220 |
| 2025-12-04 | 460.00 | 460.00 | 447.40 | 448.00 | 438.89 | 344,820 |
| 2025-12-03 | 474.80 | 474.80 | 447.40 | 453.00 | 443.79 | 407,990 |
| 2025-12-02 | 475.00 | 475.00 | 465.40 | 468.00 | 458.49 | 248,170 |
| 2025-12-01 | 475.00 | 479.80 | 460.80 | 475.00 | 465.35 | 648,140 |
| 2025-11-28 | 460.40 | 475.80 | 456.40 | 475.00 | 465.35 | 718,910 |
| 2025-11-27 | 452.00 | 462.00 | 446.20 | 460.00 | 450.65 | 650,420 |
| 2025-11-26 | 445.20 | 450.00 | 436.00 | 450.00 | 440.85 | 503,640 |
| 2025-11-25 | 448.00 | 453.60 | 440.40 | 443.20 | 434.19 | 466,190 |
| 2025-11-24 | 438.00 | 448.60 | 426.00 | 448.60 | 439.48 | 1,169,630 |
| 2025-11-21 | 430.00 | 439.00 | 421.40 | 438.00 | 429.10 | 476,740 |
| 2025-11-20 | 417.60 | 430.60 | 411.20 | 426.20 | 417.54 | 516,790 |
| 2025-11-19 | 419.00 | 428.80 | 414.00 | 414.00 | 405.59 | 518,450 |
| 2025-11-18 | 417.20 | 429.00 | 406.20 | 415.20 | 406.76 | 1,155,800 |
| 2025-11-17 | 408.00 | 421.00 | 405.00 | 417.00 | 408.52 | 890,460 |
| 2025-11-14 | 421.00 | 426.00 | 401.00 | 402.00 | 393.83 | 396,880 |
| 2025-11-13 | 421.00 | 426.80 | 420.80 | 420.80 | 412.25 | 333,420 |
| 2025-11-12 | 420.00 | 429.60 | 420.00 | 421.00 | 412.44 | 631,660 |
| 2025-11-11 | 438.00 | 439.20 | 411.40 | 420.00 | 411.46 | 775,690 |
| 2025-11-10 | 438.80 | 441.20 | 436.00 | 438.00 | 429.10 | 224,630 |
| 2025-11-07 | 459.00 | 459.00 | 432.20 | 438.80 | 429.88 | 943,420 |
| 2025-11-06 | 453.00 | 466.80 | 451.20 | 459.00 | 449.67 | 418,900 |
| 2025-11-05 | 458.80 | 458.80 | 441.00 | 450.00 | 440.85 | 345,870 |
| 2025-11-04 | 455.00 | 464.60 | 455.00 | 458.80 | 449.47 | 281,260 |
| 2025-11-03 | 471.00 | 477.20 | 450.40 | 454.60 | 445.36 | 789,260 |
| 2025-10-30 | 462.80 | 471.00 | 462.20 | 468.00 | 458.49 | 332,310 |
| 2025-10-29 | 458.00 | 468.60 | 457.80 | 462.80 | 453.39 | 601,420 |
| 2025-10-28 | 456.00 | 461.40 | 450.20 | 456.00 | 446.73 | 432,030 |
| 2025-10-27 | 458.60 | 460.40 | 450.00 | 455.00 | 445.75 | 481,100 |
| 2025-10-24 | 478.00 | 485.00 | 456.40 | 456.60 | 447.32 | 1,373,830 |
| 2025-10-23 | 485.20 | 489.00 | 473.20 | 475.00 | 465.35 | 572,880 |
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.