Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 598.50 | 598.50 | 588.00 | 596.00 | 583.89 | 104,900 |
| 2025-07-28 | 603.00 | 603.00 | 591.50 | 596.00 | 583.89 | 129,480 |
| 2025-07-25 | 600.00 | 603.00 | 591.50 | 603.00 | 590.74 | 135,630 |
| 2025-07-24 | 605.00 | 612.00 | 599.50 | 600.00 | 587.80 | 188,430 |
| 2025-07-23 | 585.00 | 607.50 | 585.00 | 605.00 | 592.70 | 164,590 |
| 2025-07-22 | 595.50 | 596.00 | 590.00 | 592.00 | 575.46 | 50,300 |
| 2025-07-21 | 588.50 | 599.00 | 586.00 | 595.00 | 578.37 | 292,560 |
| 2025-07-18 | 595.00 | 599.50 | 587.00 | 599.00 | 582.26 | 165,740 |
| 2025-07-17 | 600.00 | 600.00 | 582.00 | 595.00 | 578.37 | 153,120 |
| 2025-07-16 | 603.00 | 609.00 | 590.50 | 599.00 | 582.26 | 462,080 |
| 2025-07-15 | 611.00 | 617.00 | 605.00 | 605.00 | 588.09 | 443,030 |
| 2025-07-14 | 590.00 | 618.00 | 589.00 | 618.00 | 600.73 | 543,840 |
| 2025-07-11 | 596.00 | 596.00 | 585.00 | 590.00 | 573.51 | 146,450 |
| 2025-07-10 | 591.50 | 598.50 | 591.00 | 591.00 | 574.48 | 147,270 |
| 2025-07-09 | 593.00 | 597.00 | 585.00 | 595.00 | 578.37 | 287,190 |
| 2025-07-08 | 599.00 | 602.00 | 593.00 | 594.50 | 577.89 | 343,250 |
| 2025-07-07 | 594.50 | 601.00 | 593.00 | 599.00 | 582.26 | 257,720 |
| 2025-07-04 | 602.50 | 606.00 | 593.00 | 597.00 | 580.32 | 121,370 |
| 2025-07-03 | 590.00 | 609.00 | 588.00 | 607.00 | 590.04 | 558,240 |
| 2025-07-02 | 590.00 | 595.00 | 581.50 | 595.00 | 578.37 | 200,200 |
| 2025-07-01 | 570.00 | 590.00 | 569.50 | 590.00 | 573.51 | 352,590 |
| 2025-06-30 | 566.00 | 573.00 | 565.50 | 570.00 | 554.07 | 261,950 |
| 2025-06-27 | 552.50 | 566.50 | 552.50 | 565.50 | 549.70 | 234,640 |
| 2025-06-26 | 555.00 | 558.00 | 549.50 | 550.50 | 535.12 | 202,120 |
| 2025-06-25 | 548.00 | 555.00 | 547.50 | 555.00 | 539.49 | 168,540 |
| 2025-06-24 | 559.00 | 559.00 | 545.00 | 546.00 | 530.74 | 204,930 |
| 2025-06-23 | 548.00 | 551.00 | 540.50 | 545.00 | 529.77 | 245,210 |
| 2025-06-20 | 558.00 | 564.50 | 549.00 | 549.00 | 533.66 | 1,075,700 |
| 2025-06-19 | 559.00 | 560.00 | 553.00 | 558.00 | 542.41 | 136,530 |
| 2025-06-18 | 563.00 | 568.50 | 557.00 | 558.00 | 542.41 | 269,980 |
| 2025-06-17 | 563.50 | 570.00 | 562.00 | 562.00 | 546.29 | 243,990 |
| 2025-06-16 | 565.00 | 572.50 | 561.50 | 561.50 | 545.81 | 208,730 |
| 2025-06-13 | 570.00 | 573.00 | 562.00 | 570.00 | 554.07 | 318,720 |
| 2025-06-11 | 570.00 | 570.00 | 561.00 | 570.00 | 554.07 | 151,790 |
| 2025-06-10 | 576.00 | 578.50 | 561.00 | 561.00 | 545.32 | 258,930 |
| 2025-06-09 | 582.00 | 582.00 | 572.00 | 576.00 | 559.90 | 39,600 |
| 2025-06-05 | 570.00 | 582.00 | 567.50 | 582.00 | 565.74 | 197,990 |
| 2025-06-04 | 580.00 | 585.00 | 570.00 | 570.00 | 554.07 | 176,930 |
| 2025-06-03 | 570.00 | 581.00 | 565.00 | 581.00 | 564.76 | 195,960 |
| 2025-06-02 | 562.00 | 574.00 | 562.00 | 570.00 | 554.07 | 103,210 |
| 2025-05-30 | 562.00 | 580.00 | 556.00 | 580.00 | 563.79 | 594,420 |
| 2025-05-29 | 576.00 | 578.00 | 567.50 | 567.50 | 551.64 | 237,850 |
| 2025-05-28 | 582.00 | 589.00 | 575.50 | 575.50 | 559.42 | 447,940 |
| 2025-05-27 | 568.00 | 584.00 | 566.00 | 584.00 | 567.68 | 196,440 |
| 2025-05-26 | 573.00 | 573.00 | 562.50 | 568.00 | 552.13 | 101,240 |
| 2025-05-23 | 560.00 | 573.00 | 560.00 | 573.00 | 556.99 | 150,360 |
| 2025-05-22 | 557.00 | 560.00 | 554.00 | 558.00 | 542.41 | 116,200 |
| 2025-05-21 | 556.00 | 560.50 | 549.00 | 559.50 | 543.86 | 181,670 |
| 2025-05-20 | 551.00 | 559.00 | 545.00 | 550.00 | 534.63 | 521,920 |
| 2025-05-19 | 562.00 | 567.00 | 550.50 | 550.50 | 535.12 | 579,740 |
| 2025-05-16 | 584.00 | 584.00 | 560.00 | 560.00 | 544.35 | 700,990 |
| 2025-05-15 | 600.00 | 600.00 | 581.00 | 585.00 | 568.65 | 191,000 |
| 2025-05-14 | 593.00 | 600.00 | 590.50 | 595.00 | 578.37 | 237,000 |
| 2025-05-13 | 595.00 | 612.50 | 588.00 | 608.00 | 591.01 | 392,060 |
| 2025-05-09 | 583.00 | 589.00 | 571.00 | 588.00 | 571.57 | 248,810 |
| 2025-05-08 | 593.00 | 593.00 | 570.00 | 570.00 | 554.07 | 388,100 |
| 2025-05-07 | 593.50 | 598.00 | 586.00 | 587.00 | 570.60 | 352,870 |
| 2025-05-06 | 595.00 | 602.00 | 588.00 | 588.00 | 571.57 | 191,540 |
| 2025-05-05 | 614.00 | 615.00 | 592.00 | 592.00 | 575.46 | 212,380 |
| 2025-05-02 | 599.50 | 617.00 | 591.50 | 614.00 | 596.84 | 623,670 |
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.