Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	22.500	22.500	21.750	22.050	22.015	18,645,000
2026-01-22	22.500	22.700	22.450	22.500	22.464	6,305,700
2026-01-21	22.350	22.650	22.150	22.500	22.464	7,834,800
2026-01-20	23.500	23.500	22.400	22.400	22.364	16,981,699
2026-01-19	23.500	23.550	23.250	23.500	23.463	3,580,700
2026-01-16	23.600	23.600	23.300	23.550	23.512	8,834,100
2026-01-15	23.050	23.600	23.000	23.600	23.562	8,378,600
2026-01-14	23.000	23.650	22.850	23.200	23.163	16,502,900
2026-01-13	23.100	23.150	22.800	23.000	22.963	6,886,900
2026-01-12	22.500	23.100	22.500	23.000	22.963	9,098,200
2026-01-09	22.650	22.850	22.500	22.500	22.464	6,339,200
2026-01-08	22.700	23.100	22.550	22.800	22.764	7,667,500
2026-01-07	22.500	22.800	22.300	22.750	22.714	6,619,300
2026-01-06	22.450	22.850	22.200	22.500	22.464	9,585,800
2026-01-05	22.550	22.850	22.450	22.450	22.414	7,656,100
2026-01-02	22.450	22.600	22.200	22.550	22.514	2,961,300
2025-12-29	22.400	22.650	22.100	22.450	22.414	8,538,900
2025-12-26	22.100	22.450	22.050	22.450	22.414	3,435,200
2025-12-23	21.850	22.100	21.550	22.100	22.065	6,338,800
2025-12-22	21.450	21.900	21.350	21.900	21.865	9,916,100
2025-12-19	22.000	22.200	21.200	21.300	21.266	20,567,199
2025-12-18	22.600	22.600	21.750	22.000	21.965	6,730,000
2025-12-17	22.400	22.650	22.400	22.650	22.614	5,094,000
2025-12-16	22.550	22.850	22.100	22.700	22.664	28,267,199
2025-12-15	21.600	22.550	21.550	22.550	22.514	11,496,900
2025-12-12	21.500	21.800	21.200	21.700	21.665	7,439,100
2025-12-11	21.000	21.600	20.850	21.500	21.466	19,807,400
2025-12-10	21.100	21.150	20.650	21.000	20.967	10,947,700
2025-12-09	20.350	21.100	20.200	21.100	21.066	19,593,100
2025-12-05	20.050	20.400	19.920	20.400	20.368	17,639,801
2025-12-04	20.200	20.250	19.820	19.960	19.928	25,607,301
2025-12-03	20.400	20.500	20.200	20.250	20.218	15,136,700
2025-12-02	20.600	20.600	20.250	20.350	20.318	13,164,500
2025-12-01	20.600	21.150	20.250	20.750	20.717	21,525,500
2025-11-28	20.400	20.750	20.250	20.350	20.318	19,359,301
2025-11-27	21.000	21.000	20.400	20.400	20.368	11,524,700
2025-11-26	20.900	21.100	20.350	21.000	20.967	30,993,400
2025-11-25	21.550	21.550	20.850	21.200	21.166	30,656,000
2025-11-24	21.000	21.550	20.300	21.550	21.516	40,935,301
2025-11-21	20.050	21.200	19.660	21.000	20.967	39,729,500
2025-11-20	19.360	20.350	19.200	20.050	20.018	64,547,602
2025-11-19	18.960	19.360	18.640	19.360	19.329	30,215,699
2025-11-18	19.440	19.680	18.820	18.840	18.810	33,430,699
2025-11-17	18.800	19.600	18.800	19.400	19.369	15,267,900
2025-11-14	19.400	19.540	18.800	18.800	18.770	18,678,400
2025-11-13	19.100	19.420	19.060	19.300	19.269	16,855,500
2025-11-12	19.200	19.360	18.720	19.100	19.070	15,501,600
2025-11-11	19.400	19.400	18.940	19.200	19.169	24,822,199
2025-11-10	20.000	20.000	19.420	19.420	19.097	32,010,199
2025-11-07	20.300	20.950	19.620	19.700	19.372	37,218,301
2025-11-06	20.350	20.900	20.350	20.600	20.257	14,121,100
2025-11-05	20.550	20.600	19.840	20.250	19.913	10,665,000
2025-11-04	20.250	20.950	20.250	20.450	20.110	15,577,600
2025-11-03	19.540	20.000	18.800	20.000	19.667	39,212,898
2025-10-30	20.400	20.450	19.680	19.900	19.569	45,201,398
2025-10-29	20.700	21.200	20.100	20.150	19.815	44,604,000
2025-10-28	21.000	21.150	20.700	20.700	20.355	20,595,000
2025-10-27	21.250	21.700	20.550	20.900	20.552	29,784,199
2025-10-24	21.600	21.800	21.200	21.250	20.896	13,993,400
2025-10-23	21.650	21.900	21.250	21.500	21.142	26,707,400

← NewerPage 4 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.