Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 559.00 | 560.00 | 548.50 | 549.00 | 533.66 | 289,900 |
| 2025-01-28 | 560.00 | 570.50 | 552.50 | 552.50 | 537.06 | 187,860 |
| 2025-01-27 | 573.00 | 574.00 | 560.00 | 560.00 | 544.35 | 272,210 |
| 2025-01-24 | 575.00 | 578.00 | 568.00 | 568.00 | 552.13 | 194,190 |
| 2025-01-23 | 570.50 | 573.50 | 567.00 | 572.00 | 556.01 | 151,190 |
| 2025-01-22 | 579.00 | 583.50 | 570.00 | 570.00 | 554.07 | 240,570 |
| 2025-01-21 | 580.50 | 585.00 | 575.00 | 580.00 | 563.79 | 164,120 |
| 2025-01-20 | 580.00 | 585.50 | 577.00 | 580.00 | 563.79 | 115,190 |
| 2025-01-17 | 572.00 | 575.00 | 563.00 | 575.00 | 558.93 | 241,050 |
| 2025-01-16 | 580.00 | 587.00 | 565.00 | 565.00 | 549.21 | 452,670 |
| 2025-01-15 | 585.00 | 586.00 | 569.00 | 570.00 | 554.07 | 570,280 |
| 2025-01-14 | 583.00 | 588.00 | 577.00 | 579.50 | 563.31 | 374,880 |
| 2025-01-13 | 608.00 | 608.00 | 583.00 | 583.00 | 566.71 | 385,160 |
| 2025-01-10 | 606.50 | 613.00 | 589.50 | 613.00 | 595.87 | 132,830 |
| 2025-01-09 | 592.00 | 599.50 | 586.50 | 599.50 | 582.75 | 275,520 |
| 2025-01-08 | 608.00 | 608.00 | 585.50 | 587.50 | 571.08 | 312,370 |
| 2025-01-07 | 614.50 | 614.50 | 604.00 | 605.00 | 588.09 | 101,090 |
| 2025-01-06 | 612.00 | 617.00 | 605.00 | 612.00 | 594.90 | 108,950 |
| 2025-01-03 | 601.00 | 613.50 | 601.00 | 612.00 | 594.90 | 137,920 |
| 2025-01-02 | 603.00 | 605.00 | 595.00 | 599.50 | 582.75 | 126,320 |
| 2024-12-27 | 611.00 | 611.00 | 598.00 | 599.00 | 582.26 | 162,440 |
| 2024-12-26 | 601.00 | 611.00 | 601.00 | 611.00 | 589.86 | 69,270 |
| 2024-12-23 | 600.00 | 602.00 | 591.50 | 600.00 | 579.24 | 184,300 |
| 2024-12-20 | 600.00 | 607.00 | 590.00 | 593.50 | 572.96 | 341,990 |
| 2024-12-19 | 609.00 | 609.00 | 590.50 | 594.00 | 573.44 | 506,290 |
| 2024-12-18 | 609.50 | 617.50 | 602.50 | 604.00 | 583.10 | 205,910 |
| 2024-12-17 | 610.50 | 612.50 | 600.00 | 610.00 | 588.89 | 285,210 |
| 2024-12-16 | 620.50 | 627.00 | 610.00 | 613.50 | 592.27 | 155,380 |
| 2024-12-13 | 626.00 | 628.00 | 614.00 | 614.00 | 592.75 | 230,300 |
| 2024-12-12 | 640.00 | 640.00 | 623.50 | 626.00 | 604.34 | 139,110 |
| 2024-12-11 | 645.00 | 647.00 | 631.00 | 638.50 | 616.40 | 71,800 |
| 2024-12-10 | 635.00 | 647.00 | 625.00 | 647.00 | 624.61 | 222,160 |
| 2024-12-09 | 645.00 | 651.00 | 635.00 | 640.00 | 617.85 | 193,630 |
| 2024-12-06 | 653.00 | 654.00 | 640.00 | 648.00 | 625.57 | 88,860 |
| 2024-12-05 | 655.00 | 658.00 | 647.00 | 653.00 | 630.40 | 297,760 |
| 2024-12-04 | 649.00 | 657.00 | 637.00 | 649.00 | 626.54 | 327,450 |
| 2024-12-03 | 639.00 | 650.00 | 632.50 | 650.00 | 627.51 | 502,470 |
| 2024-12-02 | 614.00 | 642.50 | 614.00 | 638.00 | 615.92 | 264,460 |
| 2024-11-29 | 616.00 | 623.00 | 610.00 | 612.00 | 590.82 | 425,470 |
| 2024-11-28 | 625.00 | 629.00 | 612.00 | 612.00 | 590.82 | 275,620 |
| 2024-11-27 | 642.00 | 649.00 | 619.00 | 619.50 | 598.06 | 478,300 |
| 2024-11-26 | 661.00 | 669.50 | 641.50 | 642.00 | 619.78 | 272,610 |
| 2024-11-25 | 640.00 | 669.50 | 631.00 | 669.50 | 646.33 | 350,630 |
| 2024-11-22 | 660.00 | 660.00 | 642.00 | 642.00 | 619.78 | 177,000 |
| 2024-11-21 | 644.00 | 659.50 | 640.00 | 659.50 | 636.68 | 210,990 |
| 2024-11-20 | 651.00 | 655.00 | 630.00 | 647.00 | 624.61 | 414,680 |
| 2024-11-19 | 653.00 | 668.50 | 638.00 | 651.00 | 628.47 | 240,220 |
| 2024-11-18 | 624.00 | 659.00 | 623.00 | 657.00 | 634.26 | 472,200 |
| 2024-11-15 | 620.50 | 640.00 | 613.00 | 615.00 | 593.72 | 534,570 |
| 2024-11-14 | 657.00 | 660.00 | 620.00 | 620.00 | 598.54 | 391,920 |
| 2024-11-13 | 658.00 | 670.50 | 657.00 | 657.00 | 634.26 | 146,650 |
| 2024-11-12 | 685.00 | 695.50 | 657.00 | 658.00 | 635.23 | 338,700 |
| 2024-11-11 | 692.00 | 692.00 | 678.00 | 685.00 | 661.29 | 86,280 |
| 2024-11-08 | 705.00 | 705.00 | 689.00 | 692.00 | 668.05 | 262,280 |
| 2024-11-07 | 707.50 | 713.50 | 687.00 | 705.00 | 680.60 | 278,480 |
| 2024-11-06 | 710.00 | 718.00 | 700.00 | 705.00 | 680.60 | 99,190 |
| 2024-11-05 | 695.00 | 710.00 | 693.00 | 710.00 | 685.43 | 292,110 |
| 2024-11-04 | 690.00 | 693.50 | 681.00 | 690.00 | 666.12 | 341,410 |
| 2024-10-31 | 704.00 | 704.00 | 688.00 | 690.00 | 666.12 | 251,500 |
| 2024-10-30 | 703.00 | 707.00 | 688.00 | 707.00 | 682.53 | 190,400 |
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.