Ayala Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.600	25.750	25.000	25.200	24.781	15,099,600
2025-07-28	25.850	26.200	25.650	25.700	25.272	5,293,200
2025-07-25	26.350	26.750	25.600	25.850	25.420	11,155,100
2025-07-24	26.600	26.800	26.250	26.600	26.157	4,219,000
2025-07-23	26.500	27.050	26.050	26.500	26.059	10,206,600
2025-07-22	25.750	26.500	25.600	26.300	25.862	12,224,600
2025-07-21	25.950	26.650	25.650	25.750	25.321	13,792,800
2025-07-18	25.800	26.150	25.450	25.950	25.518	11,868,600
2025-07-17	26.250	26.300	25.800	26.150	25.715	8,598,700
2025-07-16	26.750	26.900	25.900	26.350	25.911	16,897,699
2025-07-15	27.200	27.800	26.700	26.900	26.452	11,980,600
2025-07-14	27.050	27.500	26.950	27.200	26.747	8,268,300
2025-07-11	27.500	27.650	26.800	27.200	26.747	16,669,900
2025-07-10	28.200	28.250	27.350	27.350	26.895	22,556,801
2025-07-09	27.600	28.300	27.500	28.300	27.829	22,960,301
2025-07-08	27.800	28.050	27.250	27.700	27.239	33,072,801
2025-07-07	26.850	27.800	26.700	27.800	27.337	13,183,200
2025-07-04	27.500	27.650	27.000	27.200	26.747	17,164,400
2025-07-03	28.050	28.350	27.500	27.900	27.436	37,036,801
2025-07-02	27.900	28.350	27.500	28.350	27.878	32,146,301
2025-07-01	27.000	27.900	26.650	27.900	27.436	41,950,801
2025-06-30	25.950	27.350	25.900	27.000	26.551	59,169,102
2025-06-27	24.550	25.900	24.550	25.800	25.371	34,488,898
2025-06-26	23.700	24.700	23.700	24.650	24.240	27,231,500
2025-06-25	23.150	23.750	23.150	23.700	23.305	8,565,500
2025-06-24	23.050	23.450	22.900	23.050	22.666	10,514,100
2025-06-23	22.750	22.800	22.250	22.800	22.420	11,158,700
2025-06-20	23.500	23.600	22.950	22.950	22.568	32,210,801
2025-06-19	23.650	23.950	23.300	23.700	23.305	4,786,500
2025-06-18	23.800	23.900	23.500	23.650	23.256	7,010,300
2025-06-17	23.650	23.900	23.650	23.650	23.256	8,254,700
2025-06-16	23.800	24.000	23.550	23.550	23.158	5,271,500
2025-06-13	23.750	24.650	23.750	24.350	23.945	22,891,801
2025-06-11	23.700	24.000	23.500	23.950	23.551	5,588,500
2025-06-10	23.950	24.050	23.200	23.650	23.256	9,305,400
2025-06-09	24.200	24.300	23.500	23.950	23.551	7,655,900
2025-06-05	24.000	24.450	23.750	24.250	23.846	13,065,400
2025-06-04	23.750	23.900	23.550	23.900	23.502	5,723,400
2025-06-03	23.500	23.850	23.350	23.750	23.355	11,620,600
2025-06-02	23.150	23.500	22.900	23.500	23.109	8,643,200
2025-05-30	23.700	23.800	23.000	23.000	22.617	29,795,400
2025-05-29	24.000	24.100	23.650	23.650	23.256	4,562,500
2025-05-28	23.850	24.250	23.700	24.000	23.600	14,522,400
2025-05-27	23.450	23.900	23.350	23.850	23.453	13,891,400
2025-05-26	23.250	23.450	22.850	23.450	23.060	8,217,800
2025-05-23	23.000	23.300	22.700	23.300	22.912	8,795,600
2025-05-22	22.900	22.900	22.550	22.600	22.224	16,436,801
2025-05-21	23.050	23.150	22.700	23.000	22.617	9,153,400
2025-05-20	23.200	23.200	22.400	23.000	22.617	13,094,800
2025-05-19	23.400	23.400	22.900	22.900	22.519	13,274,000
2025-05-16	23.150	23.650	22.950	23.400	23.010	40,952,898
2025-05-15	23.450	23.450	22.850	22.900	22.519	16,451,199
2025-05-14	22.700	23.700	22.650	23.500	23.109	25,460,100
2025-05-13	22.800	23.100	22.500	22.500	22.125	49,621,699
2025-05-09	23.450	23.700	22.800	22.850	22.470	42,232,500
2025-05-08	24.050	24.200	23.250	23.450	23.060	19,508,301
2025-05-07	24.400	24.650	23.950	24.000	23.600	18,364,100
2025-05-06	24.200	24.900	24.000	24.300	23.895	12,751,600
2025-05-05	24.900	25.050	24.450	24.450	24.043	6,057,100
2025-05-02	25.100	25.450	24.700	24.700	24.289	8,995,700

← NewerPage 6 of 21 · 1,225 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.