AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	43.850	44.050	43.600	44.050	41.422	788,600
2025-10-21	44.200	44.200	43.700	43.800	41.187	666,100
2025-10-20	44.100	44.200	43.800	44.200	41.563	730,300
2025-10-17	44.200	44.200	43.700	44.000	41.375	597,800
2025-10-16	43.700	44.600	43.600	44.200	41.563	1,350,900
2025-10-15	43.600	43.700	43.350	43.700	41.093	548,200
2025-10-14	43.500	43.700	43.050	43.600	40.999	1,437,800
2025-10-13	42.750	43.550	42.100	43.500	40.905	5,818,100
2025-10-10	43.500	43.500	42.100	42.750	40.200	1,405,800
2025-10-09	42.250	45.200	42.150	45.200	42.504	1,882,300
2025-10-08	42.750	42.750	42.000	42.050	39.542	834,000
2025-10-07	42.550	43.100	42.100	42.500	39.965	907,500
2025-10-06	43.400	43.600	42.300	42.500	39.965	1,202,100
2025-10-03	43.400	43.400	43.050	43.400	40.811	628,400
2025-10-02	43.000	43.900	42.950	43.400	40.811	746,100
2025-10-01	42.900	43.050	42.650	43.000	40.435	1,534,200
2025-09-30	43.050	43.300	42.050	42.950	40.388	1,270,500
2025-09-29	43.450	43.450	42.950	43.000	40.435	581,800
2025-09-26	43.450	43.450	42.750	43.450	40.858	538,000
2025-09-25	43.350	43.950	43.000	43.450	40.858	758,600
2025-09-24	43.900	43.900	43.050	43.350	40.764	763,100
2025-09-23	44.850	44.850	43.700	43.950	41.328	1,138,500
2025-09-22	45.200	45.200	44.750	44.850	42.175	376,800
2025-09-19	44.950	45.150	44.750	45.150	42.457	13,815,900
2025-09-18	44.900	44.950	44.850	44.900	42.222	581,400
2025-09-17	44.750	44.950	44.700	44.900	42.222	1,432,600
2025-09-16	44.800	44.850	44.700	44.750	42.081	945,800
2025-09-15	44.750	44.800	44.550	44.750	42.081	804,300
2025-09-12	44.800	44.850	44.500	44.750	42.081	1,182,500
2025-09-11	44.600	44.800	44.600	44.750	42.081	722,500
2025-09-10	44.600	44.800	44.600	44.600	41.939	1,029,400
2025-09-09	44.700	44.750	44.350	44.600	41.939	944,200
2025-09-08	44.800	44.850	44.600	44.700	42.033	773,600
2025-09-05	44.500	44.800	44.500	44.750	42.081	521,500
2025-09-04	44.500	44.600	44.300	44.500	41.845	711,600
2025-09-03	44.000	44.700	44.000	44.500	41.845	562,000
2025-09-02	44.300	44.750	44.300	44.550	41.892	1,034,000
2025-09-01	44.700	44.950	44.300	44.300	41.657	977,400
2025-08-29	44.500	44.850	44.500	44.700	42.033	649,300
2025-08-28	44.500	44.650	44.050	44.500	41.845	801,400
2025-08-27	45.000	45.050	44.000	44.600	41.385	1,421,200
2025-08-26	43.650	45.500	43.600	45.500	42.220	2,432,800
2025-08-22	43.000	43.650	43.000	43.500	40.364	922,200
2025-08-20	42.900	43.050	42.650	43.000	39.900	1,766,200
2025-08-19	42.850	42.900	42.500	42.800	39.714	328,900
2025-08-18	42.850	42.900	42.500	42.850	39.761	652,200
2025-08-15	42.600	42.850	42.450	42.500	39.436	781,400
2025-08-14	42.600	42.800	42.500	42.600	39.529	649,400
2025-08-13	42.250	42.650	42.150	42.500	39.436	525,600
2025-08-12	42.350	43.150	42.150	42.300	39.250	596,400
2025-08-11	42.500	42.500	42.000	42.150	39.111	755,200
2025-08-08	42.650	42.700	42.500	42.550	39.482	551,400
2025-08-07	42.700	42.700	42.450	42.550	39.482	475,400
2025-08-06	42.400	42.700	42.000	42.700	39.622	597,400
2025-08-05	42.550	42.700	42.000	42.250	39.204	2,630,900
2025-08-04	42.000	42.550	41.850	42.550	39.482	1,062,500
2025-08-01	42.000	42.150	41.800	42.000	38.972	842,600
2025-07-31	41.900	42.050	41.700	42.000	38.972	3,052,100
2025-07-30	42.000	42.000	41.700	41.900	38.879	223,600
2025-07-29	41.500	42.000	41.200	42.000	38.972	955,800

← NewerPage 5 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.