AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	36.900	37.100	36.900	37.000	28.496	562,500
2022-08-11	36.450	36.900	36.450	36.800	28.342	1,250,100
2022-08-10	36.900	36.900	36.300	36.300	27.957	337,400
2022-08-09	36.600	36.750	36.150	36.350	27.996	512,300
2022-08-08	36.650	36.700	36.050	36.050	27.765	408,000
2022-08-05	36.700	36.800	36.000	36.000	27.726	639,600
2022-08-04	36.500	36.700	36.500	36.700	28.265	374,000
2022-08-03	36.500	36.650	36.400	36.400	28.034	442,500
2022-08-02	36.700	36.750	36.500	36.500	28.111	229,800
2022-08-01	36.100	36.750	36.000	36.500	28.111	347,300
2022-07-29	36.800	36.800	36.100	36.100	27.803	540,300
2022-07-28	36.050	36.750	36.050	36.500	28.111	717,800
2022-07-27	36.800	36.800	36.000	36.000	27.726	200,000
2022-07-26	36.250	36.750	36.250	36.350	27.996	1,611,300
2022-07-25	36.800	37.050	35.850	36.250	27.919	329,200
2022-07-22	37.100	37.100	36.650	36.800	28.342	566,300
2022-07-21	36.800	37.400	36.800	36.900	28.419	430,700
2022-07-20	36.800	36.900	36.750	36.800	28.342	323,300
2022-07-19	36.800	36.800	36.500	36.650	28.227	94,400
2022-07-18	36.700	36.800	36.500	36.600	28.188	783,600
2022-07-15	36.500	37.000	36.500	36.700	28.265	207,800
2022-07-14	37.400	37.500	36.500	36.500	28.111	1,280,300
2022-07-13	36.900	37.450	36.800	37.100	28.573	2,214,300
2022-07-12	37.000	37.450	36.500	36.900	28.419	180,400
2022-07-11	36.950	37.350	36.100	36.500	28.111	296,300
2022-07-08	37.500	37.500	36.650	36.650	28.227	514,900
2022-07-07	37.100	37.500	37.100	37.200	28.650	257,400
2022-07-06	37.650	37.900	37.100	37.100	28.573	271,800
2022-07-05	36.800	37.800	36.800	37.600	28.958	203,900
2022-07-04	36.000	37.050	36.000	36.600	28.188	328,800
2022-07-01	35.000	35.900	34.950	35.900	27.649	299,600
2022-06-30	35.000	35.000	34.250	34.900	26.879	1,230,300
2022-06-29	34.850	34.850	34.500	34.800	26.802	413,100
2022-06-28	35.000	35.750	34.500	34.900	26.879	288,000
2022-06-27	34.750	35.700	34.500	35.000	26.956	368,200
2022-06-24	34.500	34.900	34.300	34.400	26.494	462,100
2022-06-23	34.650	35.250	34.000	34.500	26.571	484,800
2022-06-22	34.950	35.500	34.550	34.550	26.609	676,500
2022-06-21	36.150	37.200	34.000	34.850	26.840	3,372,000
2022-06-20	36.200	36.950	35.850	36.150	27.842	911,000
2022-06-17	37.000	37.000	36.000	36.150	27.842	640,600
2022-06-16	37.500	38.000	36.800	37.000	28.496	520,500
2022-06-15	38.300	38.950	37.500	37.500	28.881	478,100
2022-06-14	39.000	39.000	38.150	38.300	29.497	581,400
2022-06-13	38.900	39.350	38.250	39.000	30.037	326,700
2022-06-10	39.850	39.900	38.750	38.900	29.960	253,100
2022-06-09	40.000	40.000	39.750	39.850	30.691	269,900
2022-06-08	39.950	40.000	39.750	40.000	30.807	312,500
2022-06-07	39.800	40.000	39.800	39.950	30.768	467,400
2022-06-06	39.700	40.000	39.700	39.800	30.653	96,400
2022-06-03	40.000	40.000	39.700	39.700	30.576	142,700
2022-06-02	40.000	40.000	39.750	40.000	30.807	152,200
2022-06-01	40.500	40.650	39.550	40.000	30.807	465,400
2022-05-31	38.550	40.500	38.550	40.500	31.192	1,769,000
2022-05-30	40.750	40.900	37.500	37.500	28.881	2,282,300
2022-05-27	40.800	41.200	40.750	40.750	31.015	417,300
2022-05-26	40.750	40.800	40.100	40.750	31.015	502,400
2022-05-25	39.950	41.500	39.700	40.050	30.482	1,891,600
2022-05-24	38.700	40.000	38.700	39.600	30.139	609,800
2022-05-23	38.200	38.700	38.200	38.650	29.416	319,700

← NewerPage 18 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.