AyalaLand REIT Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	39.750	39.900	38.750	39.000	35.143	2,860,900
2025-01-28	39.800	40.000	39.650	39.750	35.818	4,120,400
2025-01-27	40.150	40.700	38.900	39.800	35.863	3,214,600
2025-01-24	40.100	40.500	39.850	40.100	36.134	4,356,500
2025-01-23	39.850	40.200	39.850	40.050	36.089	501,600
2025-01-22	40.100	40.350	39.850	39.850	35.908	685,800
2025-01-21	40.050	40.400	40.000	40.100	36.134	702,500
2025-01-20	40.050	40.550	39.800	39.950	35.999	650,500
2025-01-17	40.350	40.700	40.000	40.000	36.044	1,693,000
2025-01-16	40.850	41.100	40.400	40.450	36.449	719,200
2025-01-15	40.700	41.000	40.350	40.550	36.539	1,202,900
2025-01-14	41.650	41.650	40.650	40.700	36.674	2,177,600
2025-01-13	40.800	41.800	40.550	41.650	37.530	4,018,200
2025-01-10	39.750	41.150	39.700	40.800	36.765	7,861,400
2025-01-09	39.600	39.900	39.350	39.750	35.818	2,386,600
2025-01-08	39.250	39.600	38.900	39.350	35.458	1,352,900
2025-01-07	38.850	39.950	38.600	39.300	35.413	3,149,400
2025-01-06	38.350	38.800	38.350	38.800	34.962	1,024,900
2025-01-03	38.300	38.600	38.100	38.400	34.602	882,200
2025-01-02	38.000	38.450	37.900	38.400	34.602	2,767,900
2024-12-27	38.000	38.100	37.900	37.950	34.196	717,400
2024-12-26	37.600	38.250	37.600	37.950	34.196	1,406,900
2024-12-23	37.550	38.100	37.150	37.600	33.881	2,354,300
2024-12-20	37.400	38.300	37.150	37.150	33.476	9,335,600
2024-12-19	37.900	37.900	37.150	37.400	33.701	4,663,400
2024-12-18	37.950	37.950	37.800	37.900	34.151	2,872,100
2024-12-17	38.000	38.000	37.900	37.950	34.196	1,518,100
2024-12-16	38.400	38.500	37.900	38.000	34.241	1,518,300
2024-12-13	38.500	38.500	38.150	38.400	34.602	1,110,200
2024-12-12	38.000	38.550	38.000	38.450	34.647	2,465,100
2024-12-11	38.250	38.250	37.950	38.000	34.241	4,542,900
2024-12-10	38.500	38.500	37.750	37.950	34.196	11,572,600
2024-12-09	40.000	40.000	39.600	39.600	35.683	855,700
2024-12-06	39.950	40.000	39.750	39.850	35.908	559,500
2024-12-05	40.000	40.000	39.700	39.700	35.773	1,725,400
2024-12-04	39.900	40.050	39.850	40.000	36.044	3,322,700
2024-12-03	39.950	40.000	39.800	39.900	35.954	751,000
2024-12-02	39.850	40.000	39.800	39.950	35.999	845,600
2024-11-29	39.450	39.950	39.400	39.850	35.908	483,600
2024-11-28	39.800	39.800	39.000	39.200	35.323	476,500
2024-11-27	40.050	40.050	39.400	39.800	35.863	588,000
2024-11-26	39.950	40.200	39.600	40.050	36.089	3,021,700
2024-11-25	40.000	40.150	39.400	39.400	34.980	2,623,600
2024-11-22	40.050	40.050	39.950	40.000	35.513	575,200
2024-11-21	40.000	40.050	39.850	40.050	35.557	830,600
2024-11-20	39.700	40.000	39.650	40.000	35.513	954,100
2024-11-19	39.600	40.450	39.350	39.600	35.158	829,100
2024-11-18	38.700	39.600	38.650	39.500	35.069	748,200
2024-11-15	38.300	38.900	38.300	38.650	34.314	311,800
2024-11-14	38.900	38.900	38.000	38.300	34.004	820,700
2024-11-13	39.550	39.550	38.500	38.900	34.536	1,021,800
2024-11-12	39.350	39.500	39.000	39.500	35.069	537,700
2024-11-11	39.500	39.500	39.000	39.350	34.936	534,000
2024-11-08	39.700	39.950	39.500	39.650	35.202	1,308,900
2024-11-07	39.750	39.800	38.800	39.700	35.247	1,124,500
2024-11-06	40.450	40.500	39.650	39.750	35.291	609,000
2024-11-05	39.600	40.450	39.300	40.450	35.913	2,492,500
2024-11-04	39.000	39.550	38.700	39.300	34.892	968,900
2024-10-31	39.350	39.350	38.900	39.000	34.625	403,000
2024-10-30	38.800	39.500	38.450	39.400	34.980	1,037,500

← NewerPage 8 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.