AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	36.000	36.250	35.650	35.650	28.252	357,000
2023-02-08	35.900	36.000	35.600	35.600	28.212	389,000
2023-02-07	36.000	36.250	35.900	36.000	28.529	299,600
2023-02-06	36.350	36.750	35.750	35.900	28.450	309,900
2023-02-03	36.400	36.900	36.350	36.350	28.806	885,500
2023-02-02	35.900	36.400	35.900	36.350	28.806	526,400
2023-02-01	35.600	36.000	35.600	35.900	28.450	472,200
2023-01-31	35.800	35.900	35.600	35.600	28.212	570,300
2023-01-30	35.950	35.950	35.750	35.750	28.331	264,500
2023-01-27	36.000	36.050	35.800	35.850	28.410	733,800
2023-01-26	35.800	36.000	35.800	35.850	28.410	392,600
2023-01-25	36.400	36.400	35.500	35.800	28.370	416,700
2023-01-24	36.500	36.500	35.550	35.550	28.172	631,800
2023-01-23	36.100	36.250	35.950	36.000	28.529	566,800
2023-01-20	36.200	36.600	36.000	36.100	28.608	341,400
2023-01-19	35.700	36.300	35.700	36.200	28.687	582,800
2023-01-18	35.700	35.900	35.600	35.600	28.212	1,305,400
2023-01-17	35.950	35.950	35.600	35.700	28.291	721,300
2023-01-16	36.100	36.300	35.500	35.950	28.489	414,400
2023-01-13	35.500	36.100	35.500	36.000	28.529	240,700
2023-01-12	35.900	36.500	35.200	35.850	28.410	256,900
2023-01-11	36.400	36.500	35.500	35.500	28.133	156,600
2023-01-10	35.950	36.200	35.950	36.100	28.608	434,800
2023-01-09	35.500	36.500	35.500	35.950	28.489	169,700
2023-01-06	35.150	35.600	35.100	35.200	27.895	338,100
2023-01-05	35.000	35.500	35.000	35.150	27.855	130,700
2023-01-04	35.000	35.200	34.900	35.000	27.736	411,400
2023-01-03	35.350	35.800	35.200	35.200	27.895	154,200
2022-12-29	35.850	35.950	35.400	35.400	28.053	92,700
2022-12-28	35.400	35.700	35.100	35.500	28.133	3,070,300
2022-12-27	34.800	35.450	34.500	34.850	27.618	70,700
2022-12-23	35.250	35.600	34.300	34.700	27.499	281,700
2022-12-22	35.000	35.600	35.000	35.250	27.935	121,400
2022-12-21	35.800	36.000	34.900	35.000	27.736	598,200
2022-12-20	36.500	36.500	35.350	35.700	28.291	234,300
2022-12-19	36.000	36.500	35.000	36.500	28.925	537,100
2022-12-16	35.500	36.000	35.200	36.000	28.529	216,700
2022-12-15	35.700	35.800	35.450	35.450	28.093	116,000
2022-12-14	35.250	35.900	35.250	35.550	28.172	99,800
2022-12-13	35.500	35.750	34.950	35.200	27.895	88,600
2022-12-12	35.500	35.500	35.000	35.500	28.133	94,000
2022-12-09	35.200	35.400	35.150	35.200	27.895	90,300
2022-12-07	35.300	35.400	34.900	35.200	27.895	115,900
2022-12-06	35.200	35.400	34.700	35.000	27.736	556,400
2022-12-05	35.500	35.950	35.000	35.000	27.736	434,300
2022-12-02	35.000	36.000	35.000	35.500	28.133	309,100
2022-12-01	36.100	36.100	34.600	35.500	28.133	436,600
2022-11-29	34.000	36.200	34.000	36.200	28.687	668,800
2022-11-28	33.200	34.000	33.200	33.500	26.548	208,000
2022-11-25	33.450	33.650	33.100	33.150	26.270	201,200
2022-11-24	33.200	33.450	32.900	33.200	26.310	151,400
2022-11-23	33.500	33.650	33.100	33.200	26.310	78,500
2022-11-22	33.400	33.450	33.100	33.200	26.310	118,400
2022-11-21	33.100	33.350	32.800	33.150	26.270	90,600
2022-11-18	32.050	33.250	32.000	33.100	26.231	213,500
2022-11-17	31.500	32.100	31.500	31.900	25.280	570,600
2022-11-16	32.100	32.150	31.500	31.500	24.963	619,500
2022-11-15	31.800	32.350	31.750	31.750	25.161	439,700
2022-11-14	32.400	32.400	31.700	31.750	25.161	434,900
2022-11-11	31.800	32.400	31.800	31.900	25.280	629,900

← NewerPage 16 of 21 · 1,226 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.