AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.850	39.850	39.250	39.800	38.524	937,100
2026-04-23	40.000	40.050	39.600	39.950	38.669	735,100
2026-04-22	39.950	40.000	39.900	40.000	38.717	272,800
2026-04-21	40.000	40.000	39.600	39.900	38.620	408,100
2026-04-20	40.050	40.150	39.500	39.500	38.233	669,100
2026-04-17	40.300	40.350	40.050	40.050	38.765	454,300
2026-04-16	40.250	40.300	40.000	40.200	38.911	407,000
2026-04-15	40.050	40.300	39.950	40.100	38.814	1,237,600
2026-04-14	40.000	40.000	39.350	39.900	38.620	862,400
2026-04-13	39.800	40.000	39.200	39.500	38.233	1,313,800
2026-04-10	39.850	40.200	39.800	39.950	38.669	428,700
2026-04-08	39.500	39.950	39.500	39.750	38.475	578,900
2026-04-07	39.150	39.650	39.000	39.200	37.943	1,117,600
2026-04-06	39.400	39.400	38.800	39.150	37.894	572,000
2026-04-01	39.700	39.900	38.650	39.000	37.749	914,800
2026-03-31	38.350	39.500	38.200	39.500	38.233	1,447,600
2026-03-30	38.500	38.750	38.300	38.350	37.120	1,063,800
2026-03-27	38.800	39.000	38.400	39.000	37.749	771,300
2026-03-26	39.400	39.400	38.200	38.850	37.604	1,178,600
2026-03-25	38.600	39.400	38.600	39.200	37.943	1,554,000
2026-03-24	38.150	38.900	38.150	38.550	37.314	1,080,800
2026-03-23	38.400	38.500	37.600	38.150	36.926	2,554,400
2026-03-19	39.500	39.500	38.250	38.300	37.072	4,487,600
2026-03-18	39.250	39.950	39.050	39.900	38.620	1,477,100
2026-03-17	39.000	39.700	38.450	39.250	37.991	1,017,200
2026-03-16	39.300	39.300	38.150	39.000	37.749	2,945,000
2026-03-13	39.850	40.000	38.950	39.300	38.040	1,080,100
2026-03-12	40.500	40.550	39.700	39.750	38.475	1,491,200
2026-03-11	40.250	40.900	40.250	40.750	39.443	1,296,200
2026-03-10	39.500	40.250	39.500	40.100	38.814	2,667,900
2026-03-09	40.500	40.500	38.100	38.950	37.701	5,312,700
2026-03-06	40.350	40.950	40.250	40.800	39.491	1,439,200
2026-03-05	40.150	40.700	40.150	40.200	38.911	1,521,000
2026-03-04	41.000	41.300	40.000	40.050	38.765	7,607,000
2026-03-03	42.050	42.050	41.850	41.850	39.908	3,582,400
2026-03-02	42.050	42.100	41.600	41.900	39.955	4,350,800
2026-02-27	42.950	43.000	42.000	42.050	40.098	8,079,700
2026-02-26	43.400	43.500	43.350	43.450	41.433	910,500
2026-02-25	43.550	43.650	43.050	43.050	41.052	672,700
2026-02-24	43.500	43.650	43.200	43.450	41.433	1,522,900
2026-02-23	43.550	43.700	43.450	43.450	41.433	1,860,600
2026-02-20	43.700	43.700	43.250	43.500	41.481	897,600
2026-02-19	43.700	43.750	43.600	43.700	41.672	551,700
2026-02-18	43.000	43.900	43.000	43.700	41.672	672,200
2026-02-16	43.600	43.700	42.800	43.000	41.004	906,700
2026-02-13	43.500	43.700	43.400	43.400	41.386	667,400
2026-02-12	43.700	43.900	43.500	43.500	41.481	802,400
2026-02-11	43.800	44.000	43.450	43.500	41.481	1,322,000
2026-02-10	43.800	44.000	43.550	43.700	41.672	1,514,100
2026-02-09	44.000	44.200	43.700	43.700	41.672	674,800
2026-02-06	44.000	44.200	43.650	43.800	41.767	591,100
2026-02-05	44.000	44.000	43.750	44.000	41.958	559,700
2026-02-04	43.900	44.100	43.800	44.000	41.958	477,700
2026-02-03	43.050	43.900	43.050	43.900	41.863	752,800
2026-02-02	43.550	43.950	42.200	42.200	40.241	1,643,000
2026-01-30	44.700	44.700	43.350	43.350	41.338	4,651,600
2026-01-29	44.400	44.900	44.400	44.700	42.625	1,643,100
2026-01-28	44.100	44.500	44.050	44.400	42.339	2,032,300
2026-01-27	43.550	44.400	43.550	44.100	42.053	2,207,900
2026-01-26	43.750	43.800	43.250	43.250	41.243	1,024,900

← NewerPage 3 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.