Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 480.00 | 485.80 | 479.80 | 484.20 | 474.36 | 123,180 |
| 2025-10-21 | 480.00 | 482.00 | 477.40 | 479.40 | 469.66 | 148,750 |
| 2025-10-20 | 477.00 | 485.00 | 472.40 | 475.00 | 465.35 | 328,620 |
| 2025-10-17 | 484.80 | 488.80 | 476.00 | 477.20 | 467.50 | 217,200 |
| 2025-10-16 | 482.00 | 487.00 | 481.00 | 483.00 | 473.18 | 132,510 |
| 2025-10-15 | 472.00 | 483.60 | 472.00 | 481.00 | 471.22 | 278,380 |
| 2025-10-14 | 471.00 | 478.60 | 470.00 | 471.40 | 461.82 | 417,600 |
| 2025-10-13 | 471.00 | 474.60 | 462.00 | 472.00 | 462.41 | 443,060 |
| 2025-10-10 | 485.00 | 489.00 | 469.20 | 471.00 | 461.43 | 2,415,640 |
| 2025-10-09 | 490.40 | 493.60 | 479.00 | 485.00 | 475.14 | 302,860 |
| 2025-10-08 | 485.60 | 493.60 | 485.60 | 490.00 | 480.04 | 359,560 |
| 2025-10-07 | 477.80 | 487.80 | 477.80 | 484.40 | 474.55 | 712,320 |
| 2025-10-06 | 490.00 | 490.40 | 476.80 | 477.60 | 467.89 | 384,250 |
| 2025-10-03 | 486.00 | 490.00 | 484.20 | 490.00 | 480.04 | 201,290 |
| 2025-10-02 | 485.00 | 495.00 | 482.40 | 486.00 | 476.12 | 581,450 |
| 2025-10-01 | 485.00 | 486.00 | 476.00 | 481.60 | 471.81 | 473,350 |
| 2025-09-30 | 499.00 | 499.60 | 481.00 | 482.80 | 472.99 | 799,400 |
| 2025-09-29 | 495.00 | 495.60 | 492.40 | 492.40 | 482.39 | 191,900 |
| 2025-09-26 | 497.00 | 500.00 | 492.20 | 495.00 | 484.94 | 328,750 |
| 2025-09-25 | 502.50 | 507.00 | 491.80 | 491.80 | 481.80 | 530,300 |
| 2025-09-24 | 502.50 | 505.00 | 497.00 | 502.00 | 491.80 | 452,710 |
| 2025-09-23 | 518.00 | 520.00 | 495.00 | 500.00 | 489.84 | 687,820 |
| 2025-09-22 | 520.00 | 523.00 | 514.00 | 518.00 | 507.47 | 152,630 |
| 2025-09-19 | 520.50 | 525.00 | 519.00 | 519.00 | 508.45 | 414,160 |
| 2025-09-18 | 521.50 | 523.00 | 517.00 | 520.00 | 509.43 | 214,350 |
| 2025-09-17 | 510.50 | 520.50 | 510.50 | 519.00 | 508.45 | 214,940 |
| 2025-09-16 | 510.00 | 514.50 | 506.50 | 509.00 | 498.65 | 371,990 |
| 2025-09-15 | 524.50 | 524.50 | 507.00 | 508.00 | 497.67 | 382,840 |
| 2025-09-12 | 522.50 | 527.50 | 522.00 | 523.50 | 512.86 | 119,150 |
| 2025-09-11 | 520.50 | 530.00 | 519.50 | 521.00 | 510.41 | 277,500 |
| 2025-09-10 | 533.00 | 534.50 | 514.50 | 520.00 | 509.43 | 570,530 |
| 2025-09-09 | 541.00 | 544.50 | 530.00 | 530.00 | 519.23 | 584,290 |
| 2025-09-08 | 551.00 | 551.00 | 540.00 | 540.50 | 529.51 | 272,630 |
| 2025-09-05 | 551.00 | 552.00 | 547.50 | 549.00 | 537.84 | 289,620 |
| 2025-09-04 | 547.00 | 549.50 | 543.50 | 548.00 | 536.86 | 334,320 |
| 2025-09-03 | 546.00 | 547.50 | 538.00 | 547.50 | 536.37 | 369,580 |
| 2025-09-02 | 546.00 | 548.50 | 541.50 | 543.00 | 531.96 | 261,890 |
| 2025-09-01 | 550.00 | 551.00 | 544.00 | 546.00 | 534.90 | 282,430 |
| 2025-08-29 | 558.00 | 559.00 | 545.00 | 545.00 | 533.92 | 425,940 |
| 2025-08-28 | 565.00 | 569.50 | 551.00 | 551.00 | 539.80 | 526,510 |
| 2025-08-27 | 565.00 | 570.50 | 560.00 | 565.00 | 553.52 | 663,660 |
| 2025-08-26 | 581.00 | 584.50 | 560.50 | 563.00 | 551.56 | 671,760 |
| 2025-08-22 | 592.50 | 598.00 | 580.00 | 580.00 | 568.21 | 225,020 |
| 2025-08-20 | 600.00 | 600.00 | 587.00 | 591.00 | 578.99 | 217,410 |
| 2025-08-19 | 600.00 | 604.50 | 595.00 | 600.00 | 587.80 | 193,980 |
| 2025-08-18 | 606.00 | 606.50 | 594.00 | 600.00 | 587.80 | 183,190 |
| 2025-08-15 | 606.00 | 606.00 | 600.00 | 606.00 | 593.68 | 484,090 |
| 2025-08-14 | 599.00 | 609.00 | 597.00 | 606.00 | 593.68 | 555,320 |
| 2025-08-13 | 590.00 | 600.00 | 586.00 | 600.00 | 587.80 | 447,680 |
| 2025-08-12 | 586.50 | 593.00 | 583.00 | 590.00 | 578.01 | 128,790 |
| 2025-08-11 | 594.00 | 594.00 | 586.50 | 586.50 | 574.58 | 225,950 |
| 2025-08-08 | 590.00 | 598.00 | 588.00 | 594.00 | 581.93 | 135,320 |
| 2025-08-07 | 595.00 | 595.00 | 588.00 | 590.00 | 578.01 | 332,750 |
| 2025-08-06 | 594.00 | 602.00 | 590.00 | 595.00 | 582.91 | 521,880 |
| 2025-08-05 | 595.00 | 599.00 | 587.00 | 594.50 | 582.42 | 166,220 |
| 2025-08-04 | 590.00 | 596.00 | 582.50 | 596.00 | 583.89 | 256,850 |
| 2025-08-01 | 590.00 | 590.00 | 580.00 | 590.00 | 578.01 | 164,870 |
| 2025-07-31 | 590.00 | 596.00 | 587.00 | 590.00 | 578.01 | 245,030 |
| 2025-07-30 | 596.00 | 596.00 | 587.00 | 589.50 | 577.52 | 191,040 |
| 2025-07-29 | 598.50 | 598.50 | 588.00 | 596.00 | 583.89 | 104,900 |
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.