Ayala Land Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.220	15.380	15.040	15.380	15.380	7,377,500
2026-10-15	15.200	15.380	15.060	15.220	15.220	4,799,400
2026-10-14	15.240	15.340	15.080	15.260	15.260	6,476,400
2026-10-13	15.140	15.240	15.020	15.240	15.240	6,620,900
2026-10-12	15.400	15.400	15.140	15.140	15.140	6,359,600
2026-10-09	15.200	15.440	15.100	15.400	15.400	10,558,700
2026-10-08	15.400	15.400	15.140	15.260	15.260	9,879,600
2026-10-07	15.300	15.500	15.220	15.400	15.400	11,147,900
2026-10-06	15.360	15.360	15.200	15.320	15.320	14,595,100
2026-10-05	15.140	15.380	14.980	15.380	15.380	6,986,900
2026-10-02	15.100	15.200	14.920	15.140	15.140	10,650,100
2026-10-01	15.180	15.240	15.020	15.100	15.100	9,787,000
2026-09-30	15.060	15.200	15.020	15.200	15.200	6,478,300
2026-09-29	15.320	15.320	14.940	15.100	15.100	18,043,900
2026-09-28	15.060	15.440	15.000	15.320	15.320	10,985,900
2026-09-25	14.940	15.220	14.940	15.120	15.120	9,455,500
2026-09-24	15.060	15.100	14.840	14.940	14.940	16,811,000
2026-09-23	15.120	15.300	14.940	15.060	15.060	6,226,200
2026-09-22	15.200	15.600	15.120	15.120	15.120	5,859,600
2026-09-21	14.900	15.320	14.680	15.180	15.180	14,630,800
2026-09-18	15.060	15.160	14.700	15.000	15.000	24,751,400
2026-09-17	15.180	15.400	15.060	15.200	15.200	5,643,400
2026-09-16	15.480	15.480	15.000	15.180	15.180	11,794,500
2026-09-15	15.140	15.600	15.120	15.460	15.460	15,503,500
2026-09-14	15.060	15.160	14.900	15.120	15.120	5,871,300
2026-09-11	14.680	15.180	14.640	15.060	15.060	9,551,800
2026-09-10	14.740	14.880	14.640	14.700	14.700	13,521,200
2026-09-09	14.940	15.060	14.740	14.740	14.740	13,781,800
2026-09-08	15.080	15.080	14.920	14.940	14.940	8,133,800
2026-09-07	15.280	15.280	14.920	15.100	15.100	6,555,700
2026-09-04	15.000	15.280	15.000	15.280	15.280	8,801,600
2026-09-03	14.900	15.020	14.600	15.000	15.000	18,742,900
2026-09-02	15.040	15.360	14.720	14.740	14.740	22,026,301
2026-09-01	15.180	15.680	14.920	15.020	15.020	41,876,398
2026-08-28	15.320	15.760	14.840	15.540	15.540	466,433,000
2026-08-27	15.560	15.820	15.200	15.500	15.500	26,212,699
2026-08-26	15.740	16.020	15.320	15.400	15.400	38,022,801
2026-08-25	15.260	15.860	15.140	15.800	15.800	18,431,801
2026-08-24	15.180	15.400	15.140	15.200	15.200	5,517,600
2026-08-20	15.260	15.380	15.100	15.120	15.120	12,318,900
2026-08-19	15.320	15.500	15.160	15.300	15.300	8,481,800
2026-08-18	15.180	15.620	15.020	15.620	15.620	7,386,200
2026-08-17	15.600	15.620	15.140	15.180	15.180	7,675,200
2026-08-14	14.980	15.660	14.800	15.600	15.600	24,791,301
2026-08-13	15.000	15.200	14.720	14.980	14.980	33,192,398
2026-08-12	16.100	16.320	15.760	15.880	15.880	5,867,900
2026-08-11	15.900	16.360	15.780	16.100	16.100	10,582,800
2026-08-10	16.180	16.180	15.660	16.000	16.000	8,486,200
2026-08-07	15.320	16.260	15.280	16.260	16.260	18,608,900
2026-08-06	15.320	15.540	15.140	15.320	15.320	5,602,000
2026-08-05	15.460	15.600	15.100	15.240	15.240	12,338,000
2026-08-04	16.000	16.120	15.300	15.400	15.400	14,854,200
2026-08-03	16.780	16.800	16.000	16.000	16.000	11,000,500
2026-07-31	16.820	16.940	16.820	16.900	16.900	16,863,301
2026-07-30	16.960	16.960	16.800	16.820	16.820	11,875,700
2026-07-29	16.880	17.040	16.880	16.980	16.980	10,784,500
2026-07-28	16.920	16.920	16.820	16.880	16.880	5,019,900
2026-07-27	16.720	17.040	16.720	16.900	16.900	11,480,000
2026-07-24	16.760	16.760	16.480	16.700	16.700	21,388,801
2026-07-23	16.920	16.940	16.760	16.840	16.840	16,372,400

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	0.3194 PHP
2025-11-11	0.2928 PHP
2025-03-04	0.2888 PHP
2024-11-07	0.2913 PHP
2024-03-04	0.2050 PHP
2023-11-10	0.2231 PHP
2023-03-02	0.1495 PHP
2022-11-03	0.1355 PHP
2022-03-08	0.1352 PHP
2021-10-28	0.1360 PHP
2021-03-05	0.1358 PHP
2020-03-03	0.2680 PHP
2019-11-12	0.2600 PHP
2019-03-08	0.2600 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.