Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.000	17.000	16.840	16.920	16.920	14,511,600
2026-07-21	16.960	16.980	16.820	16.940	16.940	14,542,400
2026-07-20	17.060	17.100	16.720	16.960	16.960	18,312,000
2026-07-17	16.120	17.000	16.100	17.000	17.000	49,318,500
2026-07-16	15.780	16.120	15.780	16.080	16.080	10,912,300
2026-07-15	15.800	16.060	15.660	15.740	15.740	9,331,200
2026-07-14	15.820	15.940	15.400	15.800	15.800	9,010,400
2026-07-13	16.000	16.080	15.720	15.960	15.960	10,112,300
2026-07-10	15.200	16.120	15.200	16.000	16.000	24,890,801
2026-07-09	15.200	15.320	15.040	15.100	15.100	6,096,700
2026-07-08	15.540	15.560	15.240	15.480	15.480	6,097,600
2026-07-07	15.920	15.920	15.460	15.700	15.700	7,560,700
2026-07-06	15.420	15.920	15.360	15.920	15.920	14,632,600
2026-07-03	15.200	15.560	15.200	15.440	15.440	17,980,600
2026-07-02	14.620	15.160	14.620	15.040	15.040	13,093,600
2026-07-01	14.780	14.800	14.380	14.600	14.600	8,214,200
2026-06-30	15.200	15.240	14.500	14.800	14.800	10,965,100
2026-06-29	15.120	15.360	15.020	15.100	15.100	7,871,200
2026-06-26	15.160	15.300	14.880	15.300	15.300	10,276,200
2026-06-25	14.680	15.360	14.340	15.120	15.120	22,117,301
2026-06-24	14.120	14.800	13.980	14.800	14.800	24,096,199
2026-06-23	14.060	14.160	13.560	14.080	14.080	16,762,801
2026-06-22	14.460	14.500	13.940	14.020	14.020	13,068,700
2026-06-19	14.760	15.420	14.460	14.460	14.460	37,125,801
2026-06-18	13.700	14.700	13.660	14.700	14.700	24,365,199
2026-06-17	13.200	13.880	13.040	13.640	13.640	36,069,500
2026-06-16	13.720	13.720	12.900	13.000	13.000	53,672,898
2026-06-15	13.160	14.040	13.160	13.500	13.500	81,134,797
2026-06-11	13.360	13.360	12.580	12.740	12.740	24,821,199
2026-06-10	13.320	13.540	13.120	13.200	13.200	33,363,398
2026-06-09	13.700	13.720	13.280	13.280	13.280	24,378,301
2026-06-08	14.100	14.100	13.540	13.600	13.600	34,745,102
2026-06-05	14.100	14.300	14.020	14.160	14.160	7,751,700
2026-06-04	14.600	14.600	13.940	14.000	14.000	37,507,000
2026-06-03	14.560	14.740	14.500	14.700	14.700	16,323,900
2026-06-02	14.480	14.640	14.460	14.540	14.540	13,098,300
2026-06-01	14.740	14.740	14.460	14.520	14.520	18,525,600
2026-05-29	15.300	15.300	14.580	14.580	14.580	63,131,801
2026-05-28	15.800	15.800	15.260	15.300	15.300	9,033,700
2026-05-26	15.920	15.920	15.400	15.800	15.800	4,801,500
2026-05-25	15.560	15.980	15.520	15.920	15.920	7,438,500
2026-05-22	15.260	15.580	15.260	15.500	15.500	9,402,700
2026-05-21	15.060	15.320	15.000	15.240	15.240	4,756,400
2026-05-20	14.780	15.180	14.740	15.000	15.000	13,923,100
2026-05-19	15.220	15.280	14.720	14.740	14.740	28,365,199
2026-05-18	15.460	15.500	15.140	15.220	15.220	11,184,600
2026-05-15	15.700	15.720	15.360	15.380	15.380	9,704,900
2026-05-14	15.380	15.760	15.360	15.600	15.600	3,637,100
2026-05-13	16.080	16.080	15.360	15.380	15.380	12,443,900
2026-05-12	16.180	16.180	15.660	16.000	16.000	9,132,100
2026-05-11	15.700	16.180	15.700	16.140	16.140	10,056,200
2026-05-08	15.820	15.840	15.420	15.600	15.600	12,225,400
2026-05-07	15.500	15.840	15.460	15.800	15.800	19,492,199
2026-05-06	15.360	15.500	15.120	15.320	15.320	13,155,800
2026-05-05	15.120	15.760	15.040	15.300	15.300	8,891,200
2026-05-04	15.220	15.380	15.020	15.100	15.100	11,627,200
2026-04-30	15.760	15.760	15.100	15.100	15.100	19,919,100
2026-04-29	15.720	16.160	15.680	15.760	15.760	10,135,000
2026-04-28	15.800	16.000	15.300	15.760	15.760	18,191,801
2026-04-27	15.800	16.080	15.720	15.800	15.800	10,087,700

← NewerPage 2 of 21 · 1,222 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.