AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.300	37.450	37.100	37.250	36.632	584,400
2026-07-21	37.500	37.500	37.200	37.200	36.583	1,282,600
2026-07-20	37.500	37.550	37.150	37.350	36.731	1,189,400
2026-07-17	37.250	37.450	37.200	37.250	36.632	988,900
2026-07-16	37.200	37.350	37.100	37.200	36.583	676,900
2026-07-15	37.250	37.250	37.000	37.250	36.632	884,000
2026-07-14	37.400	37.550	37.000	37.000	36.387	1,432,400
2026-07-13	37.400	37.550	37.050	37.400	36.780	927,400
2026-07-10	37.000	37.650	37.000	37.400	36.780	1,018,700
2026-07-09	37.300	37.300	36.850	37.000	36.387	1,151,700
2026-07-08	37.200	37.350	36.750	37.200	36.583	1,546,200
2026-07-07	37.550	37.750	36.950	37.100	36.485	1,161,000
2026-07-06	37.500	37.600	37.200	37.400	36.780	984,100
2026-07-03	36.750	37.400	36.700	37.400	36.780	1,579,300
2026-07-02	37.350	37.350	36.500	36.500	35.895	3,127,100
2026-07-01	37.350	37.450	37.000	37.000	36.387	1,100,800
2026-06-30	37.100	37.400	37.100	37.350	36.731	793,000
2026-06-29	37.200	37.500	37.000	37.000	36.387	1,338,400
2026-06-26	37.150	37.250	37.100	37.200	36.583	940,400
2026-06-25	36.950	37.200	36.900	37.150	36.534	559,300
2026-06-24	36.900	37.200	36.800	36.900	36.288	979,700
2026-06-23	37.100	37.100	36.800	36.900	36.288	503,600
2026-06-22	37.150	37.250	36.800	36.900	36.288	900,800
2026-06-19	36.950	37.250	36.800	37.000	36.387	2,087,000
2026-06-18	36.700	37.200	36.550	36.800	36.190	1,378,900
2026-06-17	36.400	37.400	36.400	36.550	35.944	3,011,300
2026-06-16	36.900	36.900	36.100	36.400	35.797	7,860,800
2026-06-15	38.150	39.000	38.150	38.500	37.862	1,018,300
2026-06-11	38.100	38.400	37.750	37.950	37.321	913,400
2026-06-10	38.250	38.500	37.900	38.000	37.370	1,327,200
2026-06-09	38.500	38.800	38.200	38.200	37.567	550,200
2026-06-08	38.900	39.000	38.250	38.500	37.862	634,400
2026-06-05	38.600	38.800	38.500	38.600	37.960	426,200
2026-06-04	38.400	38.650	38.200	38.500	37.862	560,500
2026-06-03	38.500	38.600	38.400	38.400	37.763	440,900
2026-06-02	38.250	38.750	38.250	38.500	37.862	387,200
2026-06-01	37.900	38.450	37.900	38.250	37.616	504,900
2026-05-29	38.300	38.400	37.100	37.850	37.223	3,001,700
2026-05-28	39.000	39.000	38.150	38.200	37.567	2,033,000
2026-05-26	39.300	39.300	38.750	39.000	38.353	576,500
2026-05-25	39.400	39.500	39.300	39.350	38.088	436,500
2026-05-22	39.250	39.450	39.250	39.400	38.136	730,300
2026-05-21	39.050	39.250	39.000	39.100	37.846	472,900
2026-05-20	39.250	39.400	38.950	39.000	37.749	333,200
2026-05-19	39.600	39.600	39.000	39.250	37.991	638,000
2026-05-18	38.400	39.500	38.400	39.500	38.233	437,500
2026-05-15	38.350	38.750	38.150	38.350	37.120	937,200
2026-05-14	38.450	38.650	38.050	38.100	36.878	1,342,300
2026-05-13	38.700	38.700	38.050	38.200	36.975	1,339,600
2026-05-12	38.400	38.950	38.300	38.300	37.072	1,497,800
2026-05-11	38.500	39.000	38.200	38.200	36.975	778,600
2026-05-08	38.600	39.000	38.500	38.500	37.265	1,048,700
2026-05-07	38.850	39.000	38.500	38.500	37.265	925,200
2026-05-06	38.700	38.850	38.350	38.550	37.314	453,600
2026-05-05	38.400	38.800	38.300	38.650	37.410	697,700
2026-05-04	39.500	39.750	38.100	38.100	36.878	3,412,300
2026-04-30	39.450	39.800	39.200	39.500	38.233	1,178,700
2026-04-29	39.500	39.850	39.400	39.450	38.185	568,700
2026-04-28	39.800	39.800	39.400	39.500	38.233	730,600
2026-04-27	39.800	39.950	39.350	39.800	38.524	930,500

← NewerPage 2 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.