Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 578.50 | 599.50 | 578.50 | 599.50 | 582.75 | 545,330 |
| 2025-04-29 | 588.00 | 588.00 | 572.50 | 575.00 | 558.93 | 236,140 |
| 2025-04-28 | 575.00 | 593.50 | 575.00 | 588.00 | 571.57 | 218,550 |
| 2025-04-25 | 562.50 | 578.00 | 560.00 | 570.00 | 554.07 | 178,560 |
| 2025-04-24 | 560.00 | 566.50 | 551.50 | 562.00 | 546.29 | 109,020 |
| 2025-04-23 | 554.00 | 560.00 | 551.00 | 560.00 | 544.35 | 283,640 |
| 2025-04-22 | 564.00 | 564.00 | 542.00 | 549.00 | 533.66 | 297,410 |
| 2025-04-21 | 573.50 | 582.00 | 556.00 | 556.50 | 540.95 | 194,350 |
| 2025-04-16 | 570.00 | 574.50 | 569.00 | 573.50 | 557.47 | 156,460 |
| 2025-04-15 | 578.00 | 579.50 | 565.00 | 565.00 | 549.21 | 119,230 |
| 2025-04-14 | 580.50 | 582.00 | 570.00 | 577.00 | 560.87 | 206,890 |
| 2025-04-11 | 575.50 | 581.50 | 564.00 | 575.00 | 558.93 | 141,830 |
| 2025-04-10 | 577.00 | 584.00 | 573.00 | 580.00 | 563.79 | 664,470 |
| 2025-04-08 | 557.00 | 568.00 | 555.00 | 560.00 | 544.35 | 148,580 |
| 2025-04-07 | 550.00 | 561.50 | 546.50 | 552.50 | 537.06 | 3,859,010 |
| 2025-04-04 | 566.00 | 571.00 | 550.50 | 571.00 | 555.04 | 1,541,870 |
| 2025-04-03 | 585.00 | 585.00 | 564.00 | 566.00 | 550.18 | 218,300 |
| 2025-04-02 | 591.00 | 591.00 | 568.50 | 591.00 | 574.48 | 233,420 |
| 2025-03-31 | 564.00 | 591.00 | 562.50 | 591.00 | 574.48 | 199,200 |
| 2025-03-28 | 564.00 | 565.50 | 560.00 | 563.00 | 547.27 | 53,800 |
| 2025-03-27 | 571.00 | 571.00 | 561.50 | 565.00 | 549.21 | 61,430 |
| 2025-03-26 | 567.00 | 573.00 | 565.50 | 571.00 | 555.04 | 84,220 |
| 2025-03-25 | 579.00 | 584.50 | 563.00 | 567.00 | 551.15 | 139,140 |
| 2025-03-24 | 590.00 | 590.00 | 577.00 | 579.50 | 563.31 | 151,710 |
| 2025-03-21 | 604.00 | 605.00 | 588.00 | 588.00 | 571.57 | 686,550 |
| 2025-03-20 | 606.50 | 608.50 | 600.50 | 604.00 | 587.12 | 861,590 |
| 2025-03-19 | 597.00 | 608.00 | 590.50 | 606.00 | 589.06 | 164,180 |
| 2025-03-18 | 605.50 | 610.00 | 594.50 | 596.50 | 579.83 | 306,220 |
| 2025-03-17 | 605.50 | 610.00 | 602.00 | 605.50 | 588.58 | 690,120 |
| 2025-03-14 | 594.50 | 605.00 | 592.00 | 605.00 | 588.09 | 351,190 |
| 2025-03-13 | 588.00 | 597.50 | 587.00 | 594.50 | 577.89 | 216,820 |
| 2025-03-12 | 575.00 | 589.00 | 571.50 | 585.50 | 569.14 | 257,550 |
| 2025-03-11 | 585.00 | 589.00 | 575.00 | 581.00 | 564.76 | 299,810 |
| 2025-03-10 | 582.00 | 595.00 | 580.00 | 593.00 | 576.43 | 181,370 |
| 2025-03-07 | 581.00 | 585.00 | 573.50 | 582.00 | 565.74 | 120,780 |
| 2025-03-06 | 570.50 | 587.00 | 570.50 | 578.00 | 561.85 | 256,290 |
| 2025-03-05 | 556.50 | 574.00 | 553.50 | 570.00 | 554.07 | 850,750 |
| 2025-03-04 | 555.00 | 556.50 | 552.00 | 553.50 | 538.03 | 184,510 |
| 2025-03-03 | 556.00 | 567.50 | 554.00 | 556.00 | 540.46 | 92,680 |
| 2025-02-28 | 572.00 | 572.00 | 550.00 | 552.00 | 536.57 | 1,121,090 |
| 2025-02-27 | 580.00 | 582.00 | 565.00 | 565.00 | 549.21 | 389,740 |
| 2025-02-26 | 566.50 | 580.00 | 560.50 | 580.00 | 563.79 | 207,490 |
| 2025-02-25 | 584.00 | 584.00 | 560.00 | 566.50 | 550.67 | 162,410 |
| 2025-02-24 | 572.00 | 584.00 | 569.50 | 584.00 | 567.68 | 142,560 |
| 2025-02-21 | 560.50 | 572.50 | 560.50 | 570.00 | 554.07 | 122,710 |
| 2025-02-20 | 570.00 | 570.00 | 552.50 | 556.00 | 540.46 | 231,420 |
| 2025-02-19 | 555.00 | 573.00 | 553.00 | 566.50 | 550.67 | 277,460 |
| 2025-02-18 | 555.00 | 556.50 | 547.00 | 551.50 | 536.09 | 305,580 |
| 2025-02-17 | 561.50 | 561.50 | 547.00 | 550.00 | 534.63 | 139,760 |
| 2025-02-14 | 563.00 | 563.00 | 556.50 | 561.50 | 545.81 | 144,900 |
| 2025-02-13 | 558.00 | 563.50 | 554.00 | 560.00 | 544.35 | 75,710 |
| 2025-02-12 | 552.00 | 563.50 | 546.50 | 555.00 | 539.49 | 126,990 |
| 2025-02-11 | 565.00 | 565.00 | 550.00 | 551.50 | 536.09 | 238,550 |
| 2025-02-10 | 572.50 | 573.00 | 550.00 | 555.00 | 539.49 | 318,290 |
| 2025-02-07 | 573.00 | 575.00 | 565.00 | 572.50 | 556.50 | 275,310 |
| 2025-02-06 | 575.00 | 575.50 | 565.00 | 573.00 | 556.99 | 165,260 |
| 2025-02-05 | 561.00 | 577.00 | 561.00 | 569.50 | 553.58 | 373,870 |
| 2025-02-04 | 552.00 | 564.00 | 552.00 | 557.00 | 541.43 | 246,490 |
| 2025-02-03 | 565.00 | 565.00 | 546.00 | 547.00 | 531.71 | 383,490 |
| 2025-01-31 | 550.50 | 558.00 | 544.00 | 544.00 | 528.80 | 767,750 |
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.