AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	49.850	49.950	49.500	49.500	37.327	306,200
2022-02-17	50.000	50.500	49.850	49.850	37.591	231,530
2022-02-16	50.000	50.000	49.000	50.000	37.704	798,800
2022-02-15	50.650	50.850	49.900	50.000	37.704	757,950
2022-02-14	51.900	51.900	50.200	50.650	38.194	419,820
2022-02-11	51.000	51.900	50.500	51.900	39.137	450,270
2022-02-10	51.000	51.200	50.800	51.000	38.458	745,170
2022-02-09	50.000	51.200	50.000	50.900	38.382	149,200
2022-02-08	49.500	50.500	49.500	50.000	37.704	315,600
2022-02-07	51.000	51.000	49.500	49.500	37.327	987,920
2022-02-04	51.100	51.100	50.350	51.000	38.458	670,850
2022-02-03	51.200	51.800	50.850	51.000	38.458	732,840
2022-02-02	50.850	51.900	50.850	50.850	38.345	743,770
2022-01-31	51.100	51.350	50.650	50.650	38.194	651,370
2022-01-28	51.700	52.500	51.000	51.350	38.722	541,930
2022-01-27	51.500	51.800	51.450	51.500	38.835	351,140
2022-01-26	51.800	51.800	51.450	51.450	38.797	582,860
2022-01-25	52.000	52.000	51.300	51.550	38.873	184,940
2022-01-24	52.000	52.200	50.000	52.000	39.212	548,900
2022-01-21	52.150	52.200	52.000	52.050	39.250	367,960
2022-01-20	50.700	52.400	50.700	52.000	39.212	1,868,080
2022-01-19	50.000	51.950	49.600	50.600	38.156	717,000
2022-01-18	50.000	50.200	49.600	50.000	37.704	326,300
2022-01-17	49.550	50.000	49.550	49.600	37.402	382,700
2022-01-14	49.800	50.150	49.500	49.550	37.364	1,001,200
2022-01-13	50.000	50.000	49.650	49.800	37.553	591,400
2022-01-12	50.200	50.250	49.850	50.000	37.704	1,016,780
2022-01-11	50.000	50.500	49.800	50.200	37.855	1,111,900
2022-01-10	50.100	50.700	49.800	50.000	37.704	1,073,410
2022-01-07	50.100	50.200	49.500	50.200	37.855	1,088,790
2022-01-06	50.000	50.800	49.850	50.000	37.704	1,909,550
2022-01-05	49.100	50.000	48.850	50.000	37.704	1,209,700
2022-01-03	48.500	49.100	48.250	49.100	37.025	801,700
2021-12-31	49.000	49.000	48.150	48.600	36.648	137,900
2021-12-29	49.250	49.500	48.950	49.000	36.950	530,500
2021-12-28	48.850	49.200	48.850	49.200	37.101	866,300
2021-12-27	48.950	49.000	48.500	48.800	36.799	566,800
2021-12-24	48.950	49.000	48.600	48.950	36.912	152,400
2021-12-23	48.500	48.950	47.500	48.900	36.874	330,700
2021-12-22	47.500	48.500	47.300	48.500	36.573	768,600
2021-12-21	47.600	47.600	47.000	47.500	35.819	73,100
2021-12-20	47.150	47.700	46.800	46.800	35.291	539,700
2021-12-17	47.000	49.800	47.000	47.000	35.442	3,724,400
2021-12-16	45.800	47.200	45.750	47.000	35.442	875,300
2021-12-15	46.450	46.450	45.500	45.550	34.348	767,300
2021-12-14	46.000	47.000	45.000	47.000	35.442	1,973,500
2021-12-13	45.900	46.950	45.850	46.950	35.404	201,100
2021-12-10	47.000	47.000	45.800	46.200	34.838	1,306,600
2021-12-09	47.250	47.250	46.800	47.000	35.442	590,200
2021-12-07	47.000	48.000	46.000	47.200	35.592	2,763,800
2021-12-06	47.900	48.000	46.500	46.650	35.178	308,900
2021-12-03	45.000	48.000	45.000	48.000	36.196	2,638,300
2021-12-02	43.700	45.400	43.650	45.000	33.933	5,417,700
2021-12-01	46.950	46.950	43.550	43.650	32.915	3,060,100
2021-11-29	47.800	47.900	46.400	46.400	34.989	6,839,700
2021-11-26	49.700	49.750	49.350	49.450	37.289	1,052,900
2021-11-25	50.000	50.000	49.500	49.500	37.327	849,100
2021-11-24	50.000	50.000	49.400	49.400	37.251	1,757,500
2021-11-23	48.300	50.000	48.300	49.400	37.251	873,300
2021-11-22	48.000	48.250	47.800	48.250	36.384	376,000

← NewerPage 20 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.