Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 716.00 | 716.00 | 705.00 | 706.50 | 682.05 | 247,780 |
| 2024-10-28 | 721.00 | 729.50 | 714.50 | 720.00 | 695.08 | 149,310 |
| 2024-10-25 | 718.00 | 723.50 | 710.00 | 720.00 | 695.08 | 93,590 |
| 2024-10-24 | 715.00 | 725.00 | 713.00 | 719.50 | 694.60 | 288,910 |
| 2024-10-23 | 714.00 | 725.00 | 710.00 | 720.00 | 695.08 | 136,810 |
| 2024-10-22 | 715.00 | 718.50 | 712.00 | 714.50 | 689.77 | 172,680 |
| 2024-10-21 | 719.00 | 720.50 | 711.50 | 714.00 | 689.29 | 278,020 |
| 2024-10-18 | 717.50 | 720.50 | 717.50 | 719.00 | 694.12 | 143,710 |
| 2024-10-17 | 724.00 | 724.00 | 715.00 | 717.50 | 692.67 | 178,680 |
| 2024-10-16 | 730.50 | 735.00 | 722.00 | 730.00 | 704.74 | 291,690 |
| 2024-10-15 | 718.00 | 732.50 | 714.00 | 730.00 | 704.74 | 375,790 |
| 2024-10-14 | 722.00 | 725.50 | 717.50 | 720.00 | 695.08 | 199,920 |
| 2024-10-11 | 720.50 | 730.00 | 710.50 | 722.00 | 697.01 | 343,110 |
| 2024-10-10 | 733.00 | 735.00 | 723.50 | 730.50 | 705.22 | 173,580 |
| 2024-10-09 | 733.00 | 733.50 | 729.50 | 731.50 | 706.18 | 287,260 |
| 2024-10-08 | 737.00 | 738.50 | 727.00 | 737.00 | 711.49 | 437,480 |
| 2024-10-07 | 714.00 | 740.00 | 711.00 | 740.00 | 714.39 | 1,168,310 |
| 2024-10-04 | 698.00 | 716.00 | 698.00 | 715.00 | 690.26 | 689,340 |
| 2024-10-03 | 686.00 | 702.00 | 685.50 | 696.50 | 672.40 | 1,279,400 |
| 2024-10-02 | 680.50 | 688.50 | 676.50 | 685.00 | 661.29 | 178,310 |
| 2024-10-01 | 671.50 | 689.50 | 671.50 | 688.50 | 664.67 | 342,290 |
| 2024-09-30 | 692.00 | 692.00 | 671.00 | 671.50 | 648.26 | 462,350 |
| 2024-09-27 | 703.00 | 703.00 | 691.00 | 692.00 | 668.05 | 345,750 |
| 2024-09-26 | 695.00 | 707.00 | 695.00 | 703.00 | 678.67 | 421,120 |
| 2024-09-25 | 700.00 | 705.00 | 681.00 | 692.50 | 668.53 | 551,020 |
| 2024-09-24 | 695.00 | 702.00 | 695.00 | 700.00 | 675.78 | 871,820 |
| 2024-09-23 | 688.00 | 695.00 | 687.00 | 695.00 | 670.95 | 392,120 |
| 2024-09-20 | 679.00 | 694.50 | 679.00 | 690.00 | 666.12 | 1,315,800 |
| 2024-09-19 | 669.00 | 683.00 | 668.50 | 678.50 | 655.02 | 1,115,890 |
| 2024-09-18 | 660.00 | 672.00 | 653.00 | 671.00 | 647.78 | 997,420 |
| 2024-09-17 | 634.00 | 660.00 | 630.00 | 660.00 | 637.16 | 873,120 |
| 2024-09-16 | 621.00 | 635.00 | 621.00 | 634.00 | 612.06 | 394,170 |
| 2024-09-13 | 622.00 | 626.50 | 618.50 | 620.00 | 598.54 | 142,520 |
| 2024-09-12 | 617.00 | 626.50 | 615.00 | 616.00 | 594.68 | 347,770 |
| 2024-09-11 | 613.00 | 618.50 | 608.00 | 610.00 | 588.89 | 186,950 |
| 2024-09-10 | 613.00 | 624.50 | 612.00 | 612.00 | 590.82 | 469,590 |
| 2024-09-09 | 612.00 | 620.00 | 608.00 | 612.00 | 590.82 | 227,720 |
| 2024-09-06 | 615.00 | 616.50 | 609.00 | 613.00 | 591.79 | 279,500 |
| 2024-09-05 | 623.00 | 623.00 | 613.00 | 613.00 | 591.79 | 59,550 |
| 2024-09-04 | 614.00 | 624.50 | 605.00 | 624.50 | 602.89 | 294,670 |
| 2024-09-03 | 620.00 | 626.50 | 615.00 | 616.50 | 595.16 | 325,830 |
| 2024-09-02 | 619.00 | 624.50 | 607.00 | 618.00 | 596.61 | 532,050 |
| 2024-08-30 | 613.00 | 619.00 | 602.00 | 605.00 | 584.06 | 864,470 |
| 2024-08-29 | 621.00 | 621.00 | 611.00 | 612.00 | 590.82 | 145,090 |
| 2024-08-28 | 626.00 | 628.00 | 622.50 | 625.00 | 603.37 | 137,630 |
| 2024-08-27 | 629.50 | 629.50 | 621.00 | 626.00 | 604.34 | 420,930 |
| 2024-08-22 | 616.50 | 633.50 | 607.00 | 633.50 | 611.58 | 255,900 |
| 2024-08-21 | 620.00 | 623.50 | 615.50 | 615.50 | 594.20 | 211,140 |
| 2024-08-20 | 620.00 | 627.50 | 620.00 | 620.50 | 599.03 | 352,990 |
| 2024-08-19 | 625.00 | 625.00 | 616.00 | 619.50 | 598.06 | 162,360 |
| 2024-08-16 | 620.00 | 625.00 | 614.00 | 625.00 | 603.37 | 375,280 |
| 2024-08-15 | 618.00 | 618.00 | 608.50 | 612.00 | 590.82 | 257,360 |
| 2024-08-14 | 605.50 | 618.00 | 605.00 | 618.00 | 596.61 | 562,430 |
| 2024-08-13 | 601.00 | 610.00 | 599.00 | 601.00 | 580.20 | 287,190 |
| 2024-08-12 | 607.00 | 608.00 | 596.50 | 601.00 | 580.20 | 200,340 |
| 2024-08-09 | 600.00 | 608.00 | 600.00 | 608.00 | 586.96 | 371,790 |
| 2024-08-08 | 599.00 | 600.00 | 590.50 | 597.50 | 576.82 | 264,350 |
| 2024-08-07 | 588.50 | 599.00 | 585.00 | 599.00 | 578.27 | 279,440 |
| 2024-08-06 | 583.00 | 592.50 | 583.00 | 588.50 | 568.13 | 302,190 |
| 2024-08-05 | 586.50 | 588.50 | 579.50 | 581.00 | 560.89 | 274,390 |
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.