Ayala Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 541.00 | 541.00 | 530.50 | 540.00 | 540.00 | 120,440 |
| 2026-10-22 | 548.00 | 548.00 | 536.00 | 541.00 | 541.00 | 177,340 |
| 2026-10-21 | 545.00 | 549.00 | 542.00 | 549.00 | 549.00 | 247,190 |
| 2026-10-20 | 539.00 | 545.50 | 535.00 | 545.00 | 545.00 | 500,090 |
| 2026-10-19 | 535.00 | 540.00 | 533.00 | 539.00 | 539.00 | 958,480 |
| 2026-10-16 | 530.00 | 540.00 | 529.50 | 535.00 | 535.00 | 362,930 |
| 2026-10-15 | 536.50 | 536.50 | 528.00 | 530.00 | 530.00 | 216,020 |
| 2026-10-14 | 540.00 | 540.00 | 533.50 | 538.00 | 538.00 | 288,540 |
| 2026-10-13 | 540.00 | 540.00 | 528.50 | 540.00 | 540.00 | 225,820 |
| 2026-10-12 | 539.00 | 544.00 | 532.00 | 540.00 | 540.00 | 494,010 |
| 2026-10-09 | 530.00 | 540.50 | 530.00 | 539.00 | 539.00 | 455,640 |
| 2026-10-08 | 535.00 | 540.00 | 526.50 | 530.00 | 530.00 | 517,790 |
| 2026-10-07 | 531.00 | 542.00 | 531.00 | 540.00 | 540.00 | 334,500 |
| 2026-10-06 | 524.00 | 544.00 | 515.50 | 530.00 | 530.00 | 573,240 |
| 2026-10-05 | 515.00 | 530.00 | 515.00 | 525.00 | 525.00 | 298,380 |
| 2026-10-02 | 523.00 | 523.00 | 512.00 | 515.00 | 515.00 | 692,870 |
| 2026-10-01 | 500.00 | 524.00 | 499.40 | 523.00 | 523.00 | 1,529,630 |
| 2026-09-30 | 490.60 | 502.00 | 490.60 | 500.00 | 500.00 | 1,057,540 |
| 2026-09-29 | 482.00 | 494.00 | 480.00 | 490.00 | 490.00 | 1,718,620 |
| 2026-09-28 | 492.00 | 492.80 | 480.00 | 482.80 | 482.80 | 357,280 |
| 2026-09-25 | 500.00 | 503.50 | 490.20 | 492.00 | 492.00 | 280,120 |
| 2026-09-24 | 487.00 | 502.00 | 480.00 | 500.00 | 500.00 | 270,580 |
| 2026-09-23 | 495.00 | 498.40 | 480.00 | 485.00 | 485.00 | 366,820 |
| 2026-09-22 | 540.00 | 540.00 | 487.60 | 490.00 | 490.00 | 2,051,590 |
Page 1 of 1 · 24 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 5.0000 PHP |
| 2026-01-02 | 4.6050 PHP |
| 2025-07-23 | 4.6050 PHP |
| 2024-12-27 | 4.1866 PHP |
| 2024-07-10 | 4.1866 PHP |
| 2023-12-22 | 3.8060 PHP |
| 2023-07-27 | 3.8060 PHP |
| 2022-12-22 | 3.4600 PHP |
| 2022-07-25 | 3.4600 PHP |
| 2021-12-21 | 3.3516 PHP |
| 2021-07-26 | 3.3516 PHP |
| 2020-12-15 | 3.3516 PHP |
| 2020-06-25 | 3.3516 PHP |
| 2019-12-16 | 4.0200 PHP |
| 2019-07-25 | 4.0200 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.