Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.400	16.400	15.800	15.800	15.800	26,039,500
2026-04-23	16.400	16.680	16.340	16.340	16.340	6,356,000
2026-04-22	16.620	16.760	16.440	16.480	16.480	11,320,300
2026-04-21	16.820	16.960	16.600	16.600	16.600	30,602,600
2026-04-20	17.260	17.460	16.880	16.960	16.960	21,523,801
2026-04-17	17.340	17.380	17.060	17.200	17.200	14,633,600
2026-04-16	17.680	17.800	17.300	17.300	17.300	7,517,100
2026-04-15	17.620	17.740	17.460	17.680	17.680	10,348,600
2026-04-14	18.000	18.000	17.340	17.400	17.400	15,703,800
2026-04-13	17.860	18.060	17.500	18.060	18.060	13,402,500
2026-04-10	18.500	18.880	18.060	18.080	18.080	22,797,199
2026-04-08	17.500	18.480	17.480	18.400	18.400	34,730,000
2026-04-07	16.800	16.980	16.680	16.900	16.900	16,419,600
2026-04-06	16.900	16.900	16.580	16.780	16.780	15,501,100
2026-04-01	17.100	17.180	16.760	17.000	17.000	78,043,297
2026-03-31	16.260	16.420	15.820	16.140	16.140	48,826,102
2026-03-30	17.400	17.400	15.920	16.260	16.260	39,106,102
2026-03-27	17.660	17.760	17.460	17.540	17.540	11,504,800
2026-03-26	17.980	17.980	17.680	17.720	17.720	5,225,700
2026-03-25	17.600	18.060	17.600	17.980	17.980	15,495,200
2026-03-24	17.200	17.600	17.200	17.460	17.460	11,962,100
2026-03-23	17.780	17.780	16.880	16.920	16.920	34,620,102
2026-03-19	18.180	18.280	17.500	18.280	18.280	32,041,199
2026-03-18	18.300	18.520	18.080	18.300	18.300	13,847,000
2026-03-17	18.800	18.880	18.200	18.240	18.240	14,683,700
2026-03-16	18.940	18.940	18.360	18.760	18.760	8,634,100
2026-03-13	19.200	19.200	18.940	18.940	18.940	6,110,700
2026-03-12	19.060	19.300	19.000	19.140	19.140	4,380,100
2026-03-11	19.300	19.400	19.000	19.000	19.000	19,271,600
2026-03-10	19.360	19.800	19.220	19.220	19.220	14,960,600
2026-03-09	19.880	19.880	19.040	19.120	19.120	11,259,100
2026-03-06	20.000	20.200	19.800	20.200	20.200	4,406,500
2026-03-05	20.200	20.350	19.940	19.980	19.980	10,175,100
2026-03-04	20.750	20.800	20.000	20.000	19.968	23,339,301
2026-03-03	20.950	21.250	20.700	20.750	20.717	6,001,600
2026-03-02	20.500	21.300	20.300	21.000	20.967	12,254,400
2026-02-27	21.150	21.150	20.700	20.900	20.867	20,018,801
2026-02-26	20.550	21.350	20.500	21.150	21.116	11,202,300
2026-02-25	20.650	20.850	20.200	20.550	20.517	18,537,400
2026-02-24	21.750	21.850	20.550	20.550	20.517	30,804,500
2026-02-23	21.250	22.050	21.250	21.650	21.616	14,700,000
2026-02-20	20.600	21.300	20.250	21.250	21.216	14,487,200
2026-02-19	20.950	21.050	20.550	20.700	20.667	13,894,000
2026-02-18	20.600	20.950	20.450	20.950	20.917	6,320,200
2026-02-16	20.700	20.800	20.450	20.500	20.467	6,511,500
2026-02-13	21.300	21.300	20.650	20.650	20.617	18,286,500
2026-02-12	22.100	22.150	21.300	21.300	21.266	10,119,200
2026-02-11	21.550	22.150	21.550	22.100	22.065	10,533,200
2026-02-10	21.350	21.750	21.350	21.550	21.516	9,666,900
2026-02-09	21.350	21.700	21.200	21.250	21.216	11,566,200
2026-02-06	21.550	21.600	21.250	21.300	21.266	11,600,100
2026-02-05	21.600	21.650	21.250	21.550	21.516	6,797,700
2026-02-04	21.800	21.800	21.400	21.600	21.566	6,288,200
2026-02-03	20.700	21.800	20.700	21.800	21.765	8,429,700
2026-02-02	21.250	21.350	20.500	21.000	20.967	8,851,400
2026-01-30	20.850	21.250	20.850	21.250	21.216	23,567,199
2026-01-29	21.450	21.500	20.750	20.800	20.767	14,773,700
2026-01-28	21.400	21.500	21.000	21.500	21.466	17,351,301
2026-01-27	21.600	21.900	21.250	21.400	21.366	14,637,400
2026-01-26	22.050	22.050	21.500	21.600	21.566	6,221,700

← NewerPage 3 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.