AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	44.000	44.000	43.700	43.750	41.719	402,000
2026-01-22	43.900	44.050	43.700	43.900	41.863	665,600
2026-01-21	43.700	43.900	43.500	43.900	41.863	586,300
2026-01-20	43.550	43.800	43.500	43.700	41.672	1,464,600
2026-01-19	43.150	43.500	43.150	43.500	41.481	773,700
2026-01-16	43.200	43.500	43.150	43.150	41.147	781,300
2026-01-15	43.050	43.450	43.050	43.200	41.195	700,600
2026-01-14	43.200	43.800	43.000	43.050	41.052	1,448,700
2026-01-13	43.500	43.800	43.050	43.150	41.147	1,872,600
2026-01-12	43.950	44.050	43.050	43.050	41.052	1,302,700
2026-01-09	43.800	44.250	43.650	43.650	41.624	533,500
2026-01-08	43.850	44.400	43.800	43.800	41.767	1,573,000
2026-01-07	44.050	44.450	43.800	43.800	41.767	744,800
2026-01-06	44.000	44.350	43.850	44.000	41.958	1,412,700
2026-01-05	43.550	44.300	43.550	44.000	41.958	1,210,400
2026-01-02	43.750	44.050	43.500	43.550	41.529	616,200
2025-12-29	44.000	44.000	43.250	43.500	41.481	866,800
2025-12-26	44.000	44.000	43.200	43.450	41.433	228,300
2025-12-23	43.800	44.000	43.100	43.500	41.481	1,172,900
2025-12-22	44.000	44.050	43.550	43.800	41.767	825,800
2025-12-19	43.250	44.300	42.850	44.000	41.958	9,561,800
2025-12-18	43.100	43.100	42.700	43.100	41.100	1,053,700
2025-12-17	42.800	43.300	42.750	42.750	40.766	1,619,500
2025-12-16	42.900	43.100	42.750	42.800	40.814	916,400
2025-12-15	43.100	43.100	42.750	42.750	40.766	448,900
2025-12-12	42.800	43.100	42.500	43.100	41.100	897,700
2025-12-11	42.900	43.100	42.500	42.500	40.527	4,915,800
2025-12-10	42.800	43.600	42.600	42.800	40.814	709,600
2025-12-09	42.550	42.750	42.450	42.750	40.766	2,064,100
2025-12-05	42.700	42.750	42.500	42.500	40.527	253,600
2025-12-04	42.600	42.800	42.450	42.700	40.718	916,700
2025-12-03	42.400	42.650	42.400	42.600	40.623	722,800
2025-12-02	42.550	42.550	42.200	42.350	40.384	572,000
2025-12-01	42.600	42.650	42.100	42.100	40.146	343,100
2025-11-28	42.300	42.550	42.200	42.400	40.432	2,969,300
2025-11-27	42.200	42.500	42.150	42.200	40.241	2,571,600
2025-11-26	42.900	42.900	41.850	42.150	40.194	6,152,300
2025-11-25	43.700	43.950	43.500	43.650	41.624	829,200
2025-11-24	42.900	44.650	42.500	44.650	41.986	8,804,400
2025-11-21	42.350	42.900	42.350	42.900	40.341	1,291,100
2025-11-20	42.900	42.950	42.200	42.200	39.683	1,456,100
2025-11-19	42.900	43.000	42.450	42.900	40.341	733,900
2025-11-18	42.900	43.000	42.600	42.900	40.341	872,800
2025-11-17	41.750	42.900	41.750	42.900	40.341	560,500
2025-11-14	43.300	44.100	41.000	41.300	38.836	2,318,000
2025-11-13	41.750	43.800	41.750	43.300	40.717	2,456,700
2025-11-12	41.300	41.800	41.050	41.750	39.259	905,800
2025-11-11	41.900	42.200	41.050	41.150	38.695	864,200
2025-11-10	41.450	41.950	41.400	41.800	39.306	1,432,100
2025-11-07	42.050	42.050	40.900	41.300	38.836	4,656,300
2025-11-06	41.600	42.350	41.500	41.800	39.306	1,608,200
2025-11-05	41.750	41.950	40.550	41.600	39.118	1,236,700
2025-11-04	42.000	42.450	41.600	41.650	39.165	876,400
2025-11-03	42.900	42.950	41.900	42.000	39.495	985,800
2025-10-30	43.750	43.750	42.450	42.900	40.341	641,900
2025-10-29	43.500	44.050	42.700	43.000	40.435	1,177,900
2025-10-28	43.100	43.800	42.850	43.050	40.482	1,033,700
2025-10-27	43.750	43.800	42.750	43.100	40.529	1,630,600
2025-10-24	43.900	43.950	43.700	43.750	41.140	151,600
2025-10-23	44.050	44.050	43.600	43.700	41.093	577,700

← NewerPage 4 of 21 · 1,224 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.