AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.150	36.750	36.150	36.250	36.250	1,080,100
2026-10-15	36.500	36.550	36.050	36.150	36.150	897,000
2026-10-14	36.800	37.150	36.050	36.050	36.050	935,600
2026-10-13	36.900	37.050	36.500	36.800	36.800	476,700
2026-10-12	36.850	36.950	36.850	36.900	36.900	1,571,600
2026-10-09	36.800	37.000	36.700	36.800	36.800	674,700
2026-10-08	36.950	36.950	36.650	36.800	36.800	659,000
2026-10-07	36.900	36.950	36.650	36.950	36.950	334,200
2026-10-06	37.000	37.000	36.700	36.800	36.800	634,400
2026-10-05	37.300	37.300	36.650	36.900	36.900	439,400
2026-10-02	36.300	37.400	35.800	37.400	37.400	1,506,800
2026-10-01	37.000	37.000	35.700	35.700	35.700	2,531,800
2026-09-30	37.000	37.150	36.200	37.000	37.000	3,443,800
2026-09-29	36.800	37.500	36.550	37.500	37.500	413,000
2026-09-28	37.100	37.200	36.550	36.800	36.800	545,200
2026-09-25	36.900	37.300	36.500	36.550	36.550	2,089,600
2026-09-24	37.500	37.550	36.600	36.900	36.900	2,716,000
2026-09-23	37.100	37.500	37.000	37.500	37.500	311,500
2026-09-22	37.150	37.250	36.950	37.100	37.100	487,100
2026-09-21	38.300	38.300	36.900	37.000	37.000	1,727,400
2026-09-18	37.400	38.300	36.950	38.300	38.300	9,572,500
2026-09-17	37.350	37.400	36.950	37.400	37.400	925,800
2026-09-16	37.450	37.500	36.950	37.350	37.350	1,081,700
2026-09-15	37.250	37.450	37.200	37.400	37.400	894,500
2026-09-14	37.000	37.400	36.950	37.200	37.200	729,400
2026-09-11	37.300	37.350	36.850	37.000	37.000	992,600
2026-09-10	37.300	37.450	36.800	37.000	37.000	1,774,500
2026-09-09	37.150	37.400	36.800	37.300	37.300	781,700
2026-09-08	37.500	37.500	36.900	36.900	36.900	814,000
2026-09-07	37.500	37.600	36.900	37.300	37.300	1,092,300
2026-09-04	36.900	37.500	36.750	37.500	37.500	410,500
2026-09-03	36.750	37.250	36.700	36.800	36.800	1,099,300
2026-09-02	36.800	37.000	36.600	36.700	36.700	626,600
2026-09-01	36.650	37.150	36.600	36.800	36.800	1,323,400
2026-08-28	37.050	37.050	36.600	36.600	36.600	2,055,800
2026-08-27	37.450	37.500	36.850	37.100	37.100	1,444,100
2026-08-26	37.500	37.700	37.000	37.300	37.300	1,237,400
2026-08-25	37.950	37.950	37.300	37.500	37.500	1,273,000
2026-08-24	37.900	38.000	37.550	38.000	38.000	1,380,200
2026-08-20	37.900	38.350	37.700	38.000	37.370	741,300
2026-08-19	38.000	38.000	37.600	37.600	36.977	983,400
2026-08-18	37.600	38.000	37.600	38.000	37.370	407,700
2026-08-17	38.000	38.200	37.550	37.550	36.928	893,300
2026-08-14	38.450	38.500	37.500	37.500	36.878	841,200
2026-08-13	38.100	38.450	38.000	38.100	37.468	811,300
2026-08-12	38.400	38.600	38.050	38.100	37.468	752,200
2026-08-11	37.700	38.600	37.700	38.300	37.665	1,036,700
2026-08-10	37.750	38.000	37.250	37.700	37.075	835,100
2026-08-07	37.500	37.750	37.250	37.750	37.124	476,300
2026-08-06	37.500	37.550	37.200	37.350	36.731	637,600
2026-08-05	37.650	37.800	37.100	37.500	36.878	1,075,700
2026-08-04	37.500	38.000	37.250	37.250	36.632	1,164,800
2026-08-03	38.000	38.000	37.200	37.350	36.731	562,900
2026-07-31	37.250	38.000	37.050	38.000	37.370	5,095,600
2026-07-30	37.250	37.500	37.000	37.250	36.632	1,157,200
2026-07-29	37.150	37.600	37.100	37.250	36.632	2,403,800
2026-07-28	37.050	37.150	36.950	37.000	36.387	983,900
2026-07-27	36.950	37.300	36.950	37.300	36.682	1,052,100
2026-07-24	37.050	37.100	36.900	36.950	36.337	1,853,000
2026-07-23	37.250	37.350	37.050	37.050	36.436	973,700

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.6300 PHP
2026-05-26	0.6200 PHP
2026-03-04	0.6200 PHP
2025-11-25	0.6200 PHP
2025-08-28	0.5900 PHP
2025-05-26	0.5800 PHP
2025-03-04	0.5800 PHP
2024-11-26	0.5800 PHP
2024-07-25	0.5600 PHP
2024-05-27	0.5600 PHP
2024-03-01	0.5500 PHP
2023-11-30	0.5500 PHP
2023-08-29	0.5300 PHP
2023-05-26	0.5200 PHP
2023-03-07	0.5200 PHP
2022-10-20	0.4900 PHP
2022-08-23	0.4900 PHP
2022-05-30	0.4800 PHP
2022-03-08	0.4700 PHP
2021-10-01	0.4400 PHP
2021-08-23	0.4400 PHP
2021-06-08	0.4200 PHP
2021-03-10	0.3900 PHP
2020-12-02	0.3400 PHP
2020-08-27	0.5900 PHP

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