AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	38.500	38.650	38.050	38.100	28.998	200,500
2022-05-19	37.500	38.000	37.500	38.000	28.922	411,100
2022-05-18	38.550	38.750	37.400	37.400	28.465	1,171,600
2022-05-17	38.500	39.300	37.500	38.000	28.922	437,000
2022-05-16	38.200	38.500	37.200	38.000	28.922	498,600
2022-05-13	38.000	38.750	37.600	38.200	29.074	564,300
2022-05-12	38.800	38.800	37.150	38.000	28.922	499,200
2022-05-11	37.100	39.400	37.100	38.800	29.531	993,400
2022-05-10	38.000	38.050	36.100	37.550	28.579	1,419,000
2022-05-06	38.450	39.250	38.250	38.250	29.112	1,642,300
2022-05-05	38.100	39.450	38.100	38.800	29.531	652,300
2022-05-04	39.750	40.000	38.000	38.000	28.922	1,015,500
2022-05-02	39.650	40.400	39.000	39.750	30.254	891,100
2022-04-29	40.400	40.450	39.700	39.700	30.216	2,437,800
2022-04-28	40.050	40.750	39.900	40.300	30.672	1,736,900
2022-04-27	41.500	41.500	39.500	39.900	30.368	5,400,500
2022-04-26	42.800	43.000	41.850	42.700	32.499	2,203,100
2022-04-25	43.850	43.850	42.800	42.800	32.575	757,800
2022-04-22	43.650	43.850	43.650	43.850	33.374	203,600
2022-04-21	43.500	43.850	43.500	43.650	33.222	836,100
2022-04-20	43.850	44.000	43.400	43.700	33.260	256,800
2022-04-19	44.500	44.850	43.700	43.950	33.450	636,500
2022-04-18	44.500	44.500	43.900	43.950	33.450	964,800
2022-04-13	44.000	44.500	43.950	44.300	33.717	155,900
2022-04-12	45.050	45.450	44.000	44.000	33.488	751,300
2022-04-11	45.050	45.900	44.900	45.000	34.249	199,900
2022-04-08	44.950	45.700	44.900	45.050	34.287	527,700
2022-04-07	45.700	46.000	44.500	44.950	34.211	713,100
2022-04-06	46.500	46.650	45.800	45.800	34.858	135,000
2022-04-05	47.000	47.000	46.500	46.500	35.391	111,300
2022-04-04	46.000	47.000	45.950	47.000	35.772	185,300
2022-04-01	46.100	46.800	45.950	45.950	34.972	183,600
2022-03-31	45.500	46.350	45.500	45.800	34.858	265,200
2022-03-30	45.800	46.300	45.450	45.500	34.630	550,400
2022-03-29	46.300	46.350	45.650	45.800	34.858	227,200
2022-03-28	46.800	46.950	45.700	45.800	34.858	477,700
2022-03-25	45.900	47.200	45.700	46.800	35.619	753,700
2022-03-24	45.000	45.800	44.850	45.300	34.478	436,800
2022-03-23	45.900	45.950	44.500	44.850	34.135	878,900
2022-03-22	45.750	46.500	45.000	45.100	34.325	1,045,900
2022-03-21	46.250	47.200	45.750	45.750	34.820	676,800
2022-03-18	46.000	47.200	45.750	46.250	35.201	23,341,600
2022-03-17	45.350	46.950	45.350	45.750	34.820	1,841,100
2022-03-16	46.000	47.000	44.700	44.700	34.021	1,698,700
2022-03-15	44.350	46.000	44.350	45.600	34.706	1,280,700
2022-03-14	47.700	48.000	44.350	44.350	33.755	2,633,200
2022-03-11	49.500	50.000	45.850	47.400	36.076	2,328,600
2022-03-10	48.750	49.500	48.750	49.400	37.598	825,600
2022-03-09	47.100	49.450	47.000	48.700	37.065	1,158,100
2022-03-08	50.500	50.900	46.700	47.100	35.848	2,223,200
2022-03-07	51.000	51.000	49.750	50.950	38.420	1,362,810
2022-03-04	50.500	51.700	50.000	51.000	38.458	525,130
2022-03-03	51.900	51.900	50.500	50.500	38.081	951,340
2022-03-02	51.950	52.000	51.000	51.800	39.061	962,410
2022-03-01	51.000	52.000	50.800	51.000	38.458	912,500
2022-02-28	49.000	51.150	48.100	49.300	37.176	2,623,700
2022-02-24	52.300	52.300	49.000	49.000	36.950	1,389,350
2022-02-23	52.000	52.350	51.650	52.350	39.476	1,266,430
2022-02-22	51.500	52.000	51.000	52.000	39.212	2,696,430
2022-02-21	50.000	51.900	49.600	51.500	38.835	2,126,500

← NewerPage 19 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.