AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	31.750	31.800	31.650	31.800	25.201	387,900
2022-11-09	31.700	31.800	31.650	31.700	25.121	411,600
2022-11-08	31.500	31.800	31.500	31.600	25.042	126,600
2022-11-07	31.450	31.600	31.100	31.500	24.963	433,400
2022-11-04	31.400	31.400	31.050	31.300	24.804	180,800
2022-11-03	31.600	31.600	31.200	31.500	24.963	132,100
2022-11-02	31.000	31.800	31.000	31.650	25.082	313,300
2022-10-28	31.000	31.000	30.950	31.000	24.567	191,300
2022-10-27	31.000	31.050	30.950	31.000	24.567	211,200
2022-10-26	31.200	31.200	30.950	31.050	24.606	174,800
2022-10-25	31.500	31.800	31.000	31.100	24.646	782,000
2022-10-24	31.000	32.000	31.000	31.000	24.567	502,300
2022-10-21	31.500	31.500	30.900	30.950	24.527	447,200
2022-10-20	31.000	32.450	30.950	31.600	25.042	363,600
2022-10-19	31.000	31.000	30.950	31.000	24.178	1,408,800
2022-10-18	31.000	31.000	30.600	31.000	24.178	1,084,600
2022-10-17	31.250	31.250	30.550	31.000	24.178	1,136,000
2022-10-14	31.400	31.500	31.250	31.250	24.373	717,000
2022-10-13	32.000	32.000	31.200	31.350	24.451	573,800
2022-10-12	33.000	33.000	31.600	31.800	24.802	630,100
2022-10-11	33.000	34.000	32.900	33.000	25.738	447,300
2022-10-10	34.850	34.900	33.500	33.500	26.128	173,700
2022-10-07	34.800	34.950	34.400	34.850	27.181	814,100
2022-10-06	34.850	34.850	34.200	34.550	26.947	1,106,500
2022-10-05	34.500	34.950	34.000	34.000	26.518	318,100
2022-10-04	34.000	34.400	33.900	34.400	26.830	174,600
2022-10-03	34.000	34.200	33.000	33.000	25.738	257,900
2022-09-30	34.000	34.300	33.100	34.000	26.518	320,600
2022-09-29	32.800	34.200	32.650	34.000	26.518	719,500
2022-09-28	35.500	35.500	32.450	32.450	25.309	1,147,900
2022-09-27	36.750	36.750	35.300	35.700	27.844	718,700
2022-09-23	37.000	37.000	36.500	36.750	28.663	248,300
2022-09-22	37.050	37.100	37.000	37.100	28.936	356,600
2022-09-21	37.500	38.000	37.050	37.050	28.897	330,700
2022-09-20	37.750	38.000	37.600	37.600	29.326	176,800
2022-09-19	38.500	38.500	37.500	38.000	29.638	458,500
2022-09-16	38.850	38.850	38.250	38.500	30.028	974,700
2022-09-15	38.800	38.800	38.500	38.700	30.184	348,900
2022-09-14	38.750	38.900	38.500	38.800	30.262	515,300
2022-09-13	39.000	39.200	38.750	39.000	30.418	339,800
2022-09-12	38.750	39.000	38.750	38.900	30.340	287,300
2022-09-09	38.900	38.900	38.600	38.750	30.223	607,400
2022-09-08	38.800	38.900	38.700	38.900	30.340	230,100
2022-09-07	38.700	38.950	37.850	38.700	30.184	650,800
2022-09-06	38.850	38.850	38.400	38.600	30.106	504,000
2022-09-05	38.400	38.900	38.400	38.500	30.028	278,700
2022-09-02	38.400	38.450	38.250	38.400	29.950	371,100
2022-09-01	38.450	38.650	38.350	38.400	29.950	359,800
2022-08-31	38.100	38.600	38.100	38.500	30.028	449,000
2022-08-30	39.050	39.050	37.550	38.100	29.716	1,212,900
2022-08-26	39.000	39.500	38.850	39.200	30.574	182,700
2022-08-25	39.000	39.000	38.700	38.900	30.340	57,200
2022-08-24	38.400	39.000	38.400	38.850	30.301	98,700
2022-08-23	38.600	39.250	38.300	38.600	30.106	371,500
2022-08-22	39.550	39.550	38.650	39.100	30.114	379,300
2022-08-19	39.100	39.700	39.100	39.550	30.460	850,800
2022-08-18	39.700	39.700	37.900	38.900	29.960	1,063,400
2022-08-17	39.850	39.900	38.500	39.700	30.576	712,100
2022-08-16	37.800	39.800	37.550	39.500	30.422	1,051,000
2022-08-15	37.000	37.550	37.000	37.400	28.804	1,153,100

← NewerPage 17 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.