AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.500	42.000	41.200	42.000	38.972	955,800
2025-07-28	42.000	42.000	41.200	41.600	38.601	1,067,700
2025-07-25	41.750	42.000	41.700	42.000	38.972	2,492,700
2025-07-24	41.700	41.750	41.600	41.750	38.740	398,100
2025-07-23	41.400	41.750	41.400	41.700	38.694	680,000
2025-07-22	41.200	41.500	41.150	41.350	38.369	451,800
2025-07-21	40.800	41.150	40.800	41.150	38.183	1,359,000
2025-07-18	40.800	41.000	40.650	40.800	37.859	604,800
2025-07-17	40.550	40.900	40.550	40.800	37.859	139,900
2025-07-16	41.000	41.000	40.200	40.550	37.627	838,900
2025-07-15	40.950	41.000	40.800	40.850	37.905	1,459,300
2025-07-14	41.050	41.250	40.900	40.950	37.998	591,300
2025-07-11	41.000	41.200	41.000	41.050	38.091	412,300
2025-07-10	41.200	41.200	40.950	41.000	38.044	757,300
2025-07-09	41.350	41.450	41.000	41.200	38.230	2,173,700
2025-07-08	41.150	41.300	41.000	41.200	38.230	393,900
2025-07-07	41.150	41.600	41.000	41.100	38.137	711,600
2025-07-04	41.100	41.600	40.900	41.150	38.183	889,900
2025-07-03	41.950	42.100	41.200	41.500	38.508	4,118,500
2025-07-02	41.300	42.250	40.950	42.000	38.972	4,320,200
2025-07-01	41.000	41.300	40.800	41.200	38.230	641,200
2025-06-30	40.700	41.000	40.500	41.000	38.044	1,206,600
2025-06-27	40.500	40.850	40.500	40.700	37.766	726,600
2025-06-26	40.650	40.750	40.300	40.300	37.395	1,195,300
2025-06-25	40.600	40.750	40.500	40.750	37.812	918,300
2025-06-24	40.150	40.650	40.150	40.550	37.627	944,900
2025-06-23	40.150	40.150	39.950	40.150	37.255	788,000
2025-06-20	40.500	40.550	39.900	40.150	37.255	2,072,300
2025-06-19	40.450	40.500	40.350	40.450	37.534	490,000
2025-06-18	40.250	40.450	40.100	40.350	37.441	863,100
2025-06-17	40.150	40.250	40.150	40.250	37.348	428,000
2025-06-16	40.000	40.150	39.900	40.100	37.209	1,665,400
2025-06-13	40.000	40.000	39.900	39.950	37.070	448,500
2025-06-11	39.950	40.000	39.900	40.000	37.116	414,800
2025-06-10	40.150	40.150	39.950	40.000	37.116	365,400
2025-06-09	39.900	40.150	39.800	40.150	37.255	585,900
2025-06-05	39.700	39.950	39.700	39.900	37.023	564,800
2025-06-04	39.650	39.900	39.650	39.700	36.838	227,700
2025-06-03	39.750	39.950	39.600	39.650	36.792	669,300
2025-06-02	39.950	39.950	39.700	39.750	36.884	766,700
2025-05-30	39.750	40.050	39.750	40.050	37.163	1,108,400
2025-05-29	39.950	40.000	39.700	39.750	36.884	546,200
2025-05-28	39.650	39.950	39.600	39.800	36.931	838,700
2025-05-27	39.800	40.000	39.550	39.600	36.745	371,600
2025-05-26	39.950	40.000	39.600	39.800	36.931	553,200
2025-05-23	39.950	40.200	39.950	40.200	36.764	328,700
2025-05-22	40.150	40.200	39.900	39.950	36.535	286,400
2025-05-21	39.650	40.150	39.650	40.150	36.718	788,100
2025-05-20	39.900	40.000	39.400	39.400	36.032	556,400
2025-05-19	39.750	40.000	39.750	39.800	36.398	446,200
2025-05-16	39.900	40.000	39.750	39.750	36.352	202,400
2025-05-15	40.200	40.400	39.800	39.850	36.444	644,700
2025-05-14	40.000	40.450	39.850	40.000	36.581	953,100
2025-05-13	40.000	40.250	39.850	39.850	36.444	603,800
2025-05-09	40.050	40.150	39.900	40.000	36.581	390,900
2025-05-08	40.000	40.050	39.800	40.050	36.626	362,400
2025-05-07	39.450	40.050	39.450	40.000	36.581	2,324,600
2025-05-06	39.300	39.800	39.300	39.350	35.986	219,700
2025-05-05	39.900	40.000	39.300	39.300	35.941	854,000
2025-05-02	39.850	40.000	39.500	39.600	36.215	272,400

← NewerPage 6 of 21 · 1,225 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.