AC Stock Price History - Ayala Corporation
Best Day
₱740.00
October 07, 2024
Worst Day
₱544.00
January 31, 2025
Average Volume
320.8K
Daily Average
Most Traded
3.9M
April 07, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | ₱594.50 | ₱594.50 | ₱590.00 | 3,890 | ₱2,291,870.00 | +5.05 | +0.85% |
| Jul 30, 2025 | ₱589.50 | ₱596.00 | ₱587.50 | 191,040 | ₱112,586,380.00 | -6.43 | -1.09% |
| Jul 29, 2025 | ₱596.00 | ₱598.50 | ₱588.00 | 104,900 | ₱62,347,460.00 | 0.00 | 0.00% |
| Jul 28, 2025 | ₱596.00 | ₱603.00 | ₱591.50 | 129,480 | ₱77,005,360.00 | -6.91 | -1.16% |
| Jul 25, 2025 | ₱603.00 | ₱603.00 | ₱592.00 | 135,630 | ₱81,221,405.00 | +3.02 | +0.50% |
| Jul 24, 2025 | ₱600.00 | ₱612.00 | ₱600.00 | 188,430 | ₱113,571,575.00 | -4.98 | -0.83% |
| Jul 23, 2025 | ₱605.00 | ₱607.50 | ₱585.00 | 164,590 | ₱99,118,255.00 | +13.31 | +2.20% |
| Jul 22, 2025 | ₱592.00 | ₱595.50 | ₱590.00 | 50,300 | ₱29,803,000.00 | -2.96 | -0.50% |
| Jul 21, 2025 | ₱595.00 | ₱598.00 | ₱586.00 | 292,560 | ₱173,958,120.00 | -3.99 | -0.67% |
| Jul 18, 2025 | ₱599.00 | ₱599.50 | ₱587.00 | 165,740 | ₱98,728,690.00 | +4.01 | +0.67% |
| Jul 17, 2025 | ₱595.00 | ₱599.50 | ₱583.50 | 153,120 | ₱90,686,075.00 | -3.99 | -0.67% |
| Jul 16, 2025 | ₱599.00 | ₱605.00 | ₱591.00 | 462,080 | ₱275,709,500.00 | -5.93 | -0.99% |
| Jul 15, 2025 | ₱605.00 | ₱614.00 | ₱605.00 | 443,030 | ₱269,060,670.00 | -12.71 | -2.10% |
| Jul 14, 2025 | ₱618.00 | ₱618.00 | ₱591.00 | 543,840 | ₱331,365,915.00 | +29.36 | +4.75% |
| Jul 11, 2025 | ₱590.00 | ₱596.00 | ₱586.50 | 146,450 | ₱86,313,120.00 | -1.00 | -0.17% |
| Jul 10, 2025 | ₱591.00 | ₱598.50 | ₱591.00 | 147,270 | ₱87,340,755.00 | -3.96 | -0.67% |
| Jul 09, 2025 | ₱595.00 | ₱596.00 | ₱588.00 | 287,190 | ₱170,354,760.00 | +0.48 | +0.08% |
| Jul 08, 2025 | ₱594.50 | ₱601.50 | ₱594.00 | 343,250 | ₱204,710,285.00 | -4.46 | -0.75% |
| Jul 07, 2025 | ₱599.00 | ₱600.00 | ₱593.00 | 257,720 | ₱154,197,250.00 | +2.04 | +0.34% |
| Jul 04, 2025 | ₱597.00 | ₱605.00 | ₱594.00 | 121,370 | ₱72,504,000.00 | -9.85 | -1.65% |
| Jul 03, 2025 | ₱607.00 | ₱609.00 | ₱588.50 | 558,240 | ₱338,354,255.00 | +12.26 | +2.02% |
| Jul 02, 2025 | ₱595.00 | ₱595.00 | ₱582.50 | 200,200 | ₱118,375,480.00 | +5.06 | +0.85% |
| Jul 01, 2025 | ₱590.00 | ₱590.00 | ₱569.50 | 352,590 | ₱204,581,530.00 | +20.71 | +3.51% |
| Jun 30, 2025 | ₱570.00 | ₱573.00 | ₱565.50 | 261,950 | ₱149,168,885.00 | +4.56 | +0.80% |
| Jun 27, 2025 | ₱565.50 | ₱565.50 | ₱552.50 | 234,640 | ₱132,188,335.00 | +15.38 | +2.72% |
| Jun 26, 2025 | ₱550.50 | ₱555.00 | ₱550.00 | 202,120 | ₱111,319,790.00 | -4.46 | -0.81% |
| Jun 25, 2025 | ₱555.00 | ₱555.00 | ₱548.00 | 168,540 | ₱93,052,580.00 | +9.16 | +1.65% |
| Jun 24, 2025 | ₱546.00 | ₱559.00 | ₱545.00 | 204,930 | ₱112,520,260.00 | +0.98 | +0.18% |
| Jun 23, 2025 | ₱545.00 | ₱551.00 | ₱541.00 | 245,210 | ₱133,701,155.00 | -3.98 | -0.73% |
| Jun 20, 2025 | ₱549.00 | ₱562.50 | ₱549.00 | 1,075,700 | ₱591,746,740.00 | -8.84 | -1.61% |
| Jun 19, 2025 | ₱558.00 | ₱559.00 | ₱553.00 | 136,530 | ₱76,071,370.00 | 0.00 | 0.00% |
| Jun 18, 2025 | ₱558.00 | ₱568.50 | ₱557.00 | 269,980 | ₱151,143,310.00 | -3.96 | -0.71% |
| Jun 17, 2025 | ₱562.00 | ₱570.00 | ₱562.00 | 243,990 | ₱137,749,025.00 | +0.51 | +0.09% |
| Jun 16, 2025 | ₱561.50 | ₱572.50 | ₱561.50 | 208,730 | ₱117,836,170.00 | -8.37 | -1.49% |
| Jun 13, 2025 | ₱570.00 | ₱572.00 | ₱564.00 | 318,720 | ₱181,096,585.00 | 0.00 | 0.00% |
| Jun 11, 2025 | ₱570.00 | ₱570.00 | ₱562.00 | 151,790 | ₱85,989,455.00 | +9.12 | +1.60% |
| Jun 10, 2025 | ₱561.00 | ₱578.00 | ₱561.00 | 258,930 | ₱146,404,300.00 | -14.59 | -2.60% |
| Jun 09, 2025 | ₱576.00 | ₱582.00 | ₱572.00 | 39,600 | ₱22,818,530.00 | -5.93 | -1.03% |
| Jun 05, 2025 | ₱582.00 | ₱582.00 | ₱582.00 | 197,990 | ₱114,353,215.00 | +12.28 | +2.11% |
| Jun 04, 2025 | ₱570.00 | ₱585.00 | ₱570.00 | 176,930 | ₱101,532,405.00 | -10.77 | -1.89% |
| Jun 03, 2025 | ₱581.00 | ₱581.00 | ₱565.00 | 195,960 | ₱113,387,930.00 | +11.21 | +1.93% |
| Jun 02, 2025 | ₱570.00 | ₱574.00 | ₱563.00 | 103,210 | ₱58,662,850.00 | -9.80 | -1.72% |
| May 30, 2025 | ₱580.00 | ₱580.00 | ₱556.00 | 594,420 | ₱340,323,375.00 | +12.76 | +2.20% |
| May 29, 2025 | ₱567.50 | ₱578.00 | ₱567.50 | 237,850 | ₱135,421,655.00 | -7.89 | -1.39% |
| May 28, 2025 | ₱575.50 | ₱589.00 | ₱575.50 | 447,940 | ₱260,692,975.00 | -8.40 | -1.46% |
| May 27, 2025 | ₱584.00 | ₱584.00 | ₱568.00 | 196,440 | ₱113,351,440.00 | +16.47 | +2.82% |
| May 26, 2025 | ₱568.00 | ₱573.00 | ₱565.00 | 101,240 | ₱57,509,685.00 | -4.94 | -0.87% |
| May 23, 2025 | ₱573.00 | ₱573.00 | ₱560.00 | 150,360 | ₱85,509,770.00 | +15.41 | +2.69% |
| May 22, 2025 | ₱558.00 | ₱560.00 | ₱554.00 | 116,200 | ₱64,806,785.00 | -1.51 | -0.27% |
| May 21, 2025 | ₱559.50 | ₱560.00 | ₱549.00 | 181,670 | ₱101,068,065.00 | +9.68 | +1.73% |
| May 20, 2025 | ₱550.00 | ₱558.50 | ₱545.50 | 521,920 | ₱286,464,505.00 | -0.50 | -0.09% |
| May 19, 2025 | ₱550.50 | ₱560.00 | ₱550.50 | 579,740 | ₱320,578,795.00 | -9.36 | -1.70% |
| May 16, 2025 | ₱560.00 | ₱584.00 | ₱560.00 | 700,990 | ₱394,997,875.00 | -23.91 | -4.27% |
| May 15, 2025 | ₱585.00 | ₱600.00 | ₱582.00 | 191,000 | ₱111,697,720.00 | -9.83 | -1.68% |
| May 14, 2025 | ₱595.00 | ₱600.00 | ₱590.50 | 237,000 | ₱140,914,115.00 | -12.73 | -2.14% |
| May 13, 2025 | ₱608.00 | ₱612.00 | ₱588.00 | 392,060 | ₱236,046,610.00 | +20.67 | +3.40% |
| May 09, 2025 | ₱588.00 | ₱589.00 | ₱577.50 | 248,810 | ₱145,803,615.00 | +18.58 | +3.16% |
| May 08, 2025 | ₱570.00 | ₱591.00 | ₱570.00 | 388,100 | ₱222,836,485.00 | -16.53 | -2.90% |
| May 07, 2025 | ₱587.00 | ₱598.00 | ₱586.00 | 352,870 | ₱207,838,000.00 | -1.00 | -0.17% |
| May 06, 2025 | ₱588.00 | ₱602.00 | ₱588.00 | 191,540 | ₱113,020,015.00 | -4.00 | -0.68% |
| May 05, 2025 | ₱592.00 | ₱615.00 | ₱592.00 | 212,380 | ₱126,485,645.00 | -21.19 | -3.58% |
| May 02, 2025 | ₱614.00 | ₱616.00 | ₱601.00 | 623,670 | ₱382,159,605.00 | +14.86 | +2.42% |
| Apr 30, 2025 | ₱599.50 | ₱599.50 | ₱578.50 | 545,330 | ₱323,180,715.00 | +25.54 | +4.26% |
| Apr 29, 2025 | ₱575.00 | ₱588.00 | ₱572.50 | 236,140 | ₱135,804,880.00 | -12.71 | -2.21% |
| Apr 28, 2025 | ₱588.00 | ₱593.50 | ₱578.50 | 218,550 | ₱128,269,045.00 | +18.58 | +3.16% |
| Apr 25, 2025 | ₱570.00 | ₱577.50 | ₱561.00 | 178,560 | ₱101,816,895.00 | +8.09 | +1.42% |
| Apr 24, 2025 | ₱562.00 | ₱566.00 | ₱552.00 | 109,020 | ₱61,270,260.00 | +2.02 | +0.36% |
| Apr 23, 2025 | ₱560.00 | ₱560.00 | ₱551.00 | 283,640 | ₱158,560,945.00 | +11.20 | +2.00% |
| Apr 22, 2025 | ₱549.00 | ₱553.00 | ₱542.00 | 297,410 | ₱162,787,015.00 | -7.41 | -1.35% |
| Apr 21, 2025 | ₱556.50 | ₱578.00 | ₱556.50 | 194,350 | ₱109,084,490.00 | -16.47 | -2.96% |
| Apr 16, 2025 | ₱573.50 | ₱574.00 | ₱570.00 | 156,460 | ₱89,689,680.00 | +8.60 | +1.50% |
| Apr 15, 2025 | ₱565.00 | ₱579.50 | ₱565.00 | 119,230 | ₱67,727,510.00 | -11.75 | -2.08% |
| Apr 14, 2025 | ₱577.00 | ₱580.00 | ₱570.50 | 206,890 | ₱119,154,865.00 | +2.02 | +0.35% |
| Apr 11, 2025 | ₱575.00 | ₱581.50 | ₱568.00 | 141,830 | ₱81,449,255.00 | -4.95 | -0.86% |
| Apr 10, 2025 | ₱580.00 | ₱583.50 | ₱575.00 | 664,470 | ₱385,009,490.00 | +20.71 | +3.57% |
| Apr 08, 2025 | ₱560.00 | ₱566.00 | ₱555.50 | 148,580 | ₱83,387,500.00 | +7.62 | +1.36% |
| Apr 07, 2025 | ₱552.50 | ₱561.00 | ₱547.50 | 3,859,010 | ₱2,127,094,140.00 | -17.90 | -3.24% |
| Apr 04, 2025 | ₱571.00 | ₱571.00 | ₱551.50 | 1,541,870 | ₱864,305,110.00 | +5.02 | +0.88% |
| Apr 03, 2025 | ₱566.00 | ₱583.00 | ₱564.00 | 218,300 | ₱124,091,325.00 | -23.94 | -4.23% |
| Apr 02, 2025 | ₱591.00 | ₱591.00 | ₱570.00 | 233,420 | ₱137,009,880.00 | 0.00 | 0.00% |
| Mar 31, 2025 | ₱591.00 | ₱591.00 | ₱562.50 | 199,200 | ₱116,208,840.00 | +29.37 | +4.97% |
| Mar 28, 2025 | ₱563.00 | ₱565.00 | ₱560.00 | 53,800 | ₱30,296,985.00 | -1.97 | -0.35% |
| Mar 27, 2025 | ₱565.00 | ₱570.00 | ₱561.50 | 61,430 | ₱34,708,430.00 | -5.93 | -1.05% |
| Mar 26, 2025 | ₱571.00 | ₱573.00 | ₱565.50 | 84,220 | ₱47,936,585.00 | +4.05 | +0.71% |
| Mar 25, 2025 | ₱567.00 | ₱579.00 | ₱564.50 | 139,140 | ₱79,102,535.00 | -12.25 | -2.16% |
| Mar 24, 2025 | ₱579.50 | ₱587.00 | ₱577.50 | 151,710 | ₱88,222,770.00 | -8.40 | -1.45% |
| Mar 21, 2025 | ₱588.00 | ₱605.00 | ₱588.00 | 686,550 | ₱407,083,125.00 | -15.58 | -2.65% |
| Mar 20, 2025 | ₱604.00 | ₱608.50 | ₱600.50 | 861,590 | ₱521,219,820.00 | -1.99 | -0.33% |
| Mar 19, 2025 | ₱606.00 | ₱608.00 | ₱590.50 | 164,180 | ₱99,028,625.00 | +9.64 | +1.59% |
| Mar 18, 2025 | ₱596.50 | ₱610.00 | ₱595.00 | 306,220 | ₱184,518,075.00 | -8.89 | -1.49% |
| Mar 17, 2025 | ₱605.50 | ₱609.00 | ₱603.00 | 690,120 | ₱418,168,440.00 | +0.48 | +0.08% |
| Mar 14, 2025 | ₱605.00 | ₱605.00 | ₱592.00 | 351,190 | ₱211,624,585.00 | +10.71 | +1.77% |
| Mar 13, 2025 | ₱594.50 | ₱597.50 | ₱588.00 | 216,820 | ₱128,805,355.00 | +9.16 | +1.54% |
| Mar 12, 2025 | ₱585.50 | ₱587.50 | ₱572.00 | 257,550 | ₱149,625,870.00 | +4.51 | +0.77% |
| Mar 11, 2025 | ₱581.00 | ₱589.00 | ₱576.50 | 299,810 | ₱174,543,515.00 | -11.74 | -2.02% |
| Mar 10, 2025 | ₱593.00 | ₱594.50 | ₱581.50 | 181,370 | ₱107,224,890.00 | +11.21 | +1.89% |
| Mar 07, 2025 | ₱582.00 | ₱584.50 | ₱573.50 | 120,780 | ₱70,207,890.00 | +4.02 | +0.69% |
| Mar 06, 2025 | ₱578.00 | ₱586.00 | ₱570.50 | 256,290 | ₱148,426,600.00 | +8.09 | +1.40% |
| Mar 05, 2025 | ₱570.00 | ₱574.00 | ₱555.50 | 850,750 | ₱483,392,450.00 | +16.99 | +2.98% |
| Mar 04, 2025 | ₱553.50 | ₱556.50 | ₱552.00 | 184,510 | ₱102,159,655.00 | -2.49 | -0.45% |
| Mar 03, 2025 | ₱556.00 | ₱567.50 | ₱555.00 | 92,680 | ₱51,545,375.00 | +4.00 | +0.72% |
| Feb 28, 2025 | ₱552.00 | ₱569.00 | ₱550.00 | 1,121,090 | ₱621,989,330.00 | -12.70 | -2.30% |
| Feb 27, 2025 | ₱565.00 | ₱580.50 | ₱565.00 | 389,740 | ₱221,826,235.00 | -14.63 | -2.59% |
| Feb 26, 2025 | ₱580.00 | ₱580.00 | ₱561.00 | 207,490 | ₱118,945,945.00 | +13.80 | +2.38% |
| Feb 25, 2025 | ₱566.50 | ₱584.00 | ₱564.50 | 162,410 | ₱92,226,800.00 | -17.00 | -3.00% |
| Feb 24, 2025 | ₱584.00 | ₱584.00 | ₱570.00 | 142,560 | ₱82,559,330.00 | +14.37 | +2.46% |
| Feb 21, 2025 | ₱570.00 | ₱572.50 | ₱560.50 | 122,710 | ₱69,906,100.00 | +14.36 | +2.52% |
| Feb 20, 2025 | ₱556.00 | ₱568.00 | ₱554.00 | 231,420 | ₱128,802,235.00 | -10.29 | -1.85% |
| Feb 19, 2025 | ₱566.50 | ₱573.00 | ₱553.00 | 277,460 | ₱156,681,960.00 | +15.41 | +2.72% |
| Feb 18, 2025 | ₱551.50 | ₱555.00 | ₱550.00 | 305,580 | ₱168,513,415.00 | +1.49 | +0.27% |
| Feb 17, 2025 | ₱550.00 | ₱561.50 | ₱547.00 | 139,760 | ₱76,905,280.00 | -11.28 | -2.05% |
| Feb 14, 2025 | ₱561.50 | ₱563.00 | ₱556.50 | 144,900 | ₱81,044,230.00 | +1.52 | +0.27% |
| Feb 13, 2025 | ₱560.00 | ₱563.50 | ₱555.00 | 75,710 | ₱42,437,010.00 | +5.04 | +0.90% |
| Feb 12, 2025 | ₱555.00 | ₱560.50 | ₱547.00 | 126,990 | ₱70,049,110.00 | +3.50 | +0.63% |
| Feb 11, 2025 | ₱551.50 | ₱565.00 | ₱550.00 | 238,550 | ₱131,511,225.00 | -3.47 | -0.63% |
| Feb 10, 2025 | ₱555.00 | ₱572.50 | ₱550.00 | 318,290 | ₱176,663,635.00 | -16.98 | -3.06% |
| Feb 07, 2025 | ₱572.50 | ₱574.00 | ₱565.50 | 275,310 | ₱157,306,430.00 | -0.52 | -0.09% |
| Feb 06, 2025 | ₱573.00 | ₱574.50 | ₱566.00 | 165,260 | ₱94,332,410.00 | +3.50 | +0.61% |
| Feb 05, 2025 | ₱569.50 | ₱577.00 | ₱561.00 | 373,870 | ₱213,470,350.00 | +12.76 | +2.24% |
| Feb 04, 2025 | ₱557.00 | ₱562.50 | ₱554.00 | 246,490 | ₱137,293,025.00 | +10.19 | +1.83% |
| Feb 03, 2025 | ₱547.00 | ₱565.00 | ₱546.50 | 383,490 | ₱210,200,365.00 | +3.01 | +0.55% |
| Jan 31, 2025 | ₱544.00 | ₱558.00 | ₱544.00 | 767,750 | ₱418,426,485.00 | -4.95 | -0.91% |
| Jan 30, 2025 | ₱549.00 | ₱559.00 | ₱549.00 | 289,900 | ₱159,824,910.00 | -3.46 | -0.63% |
| Jan 28, 2025 | ₱552.50 | ₱570.50 | ₱552.50 | 187,860 | ₱104,697,775.00 | -7.40 | -1.34% |
| Jan 27, 2025 | ₱560.00 | ₱573.50 | ₱560.00 | 272,210 | ₱153,518,965.00 | -7.90 | -1.41% |
| Jan 24, 2025 | ₱568.00 | ₱578.00 | ₱568.00 | 194,190 | ₱111,054,360.00 | -3.98 | -0.70% |
| Jan 23, 2025 | ₱572.00 | ₱573.50 | ₱567.00 | 151,190 | ₱86,379,035.00 | +2.00 | +0.35% |
| Jan 22, 2025 | ₱570.00 | ₱581.00 | ₱570.00 | 240,570 | ₱137,844,855.00 | -9.80 | -1.72% |
| Jan 21, 2025 | ₱580.00 | ₱584.50 | ₱575.00 | 164,120 | ₱94,921,530.00 | 0.00 | 0.00% |
| Jan 20, 2025 | ₱580.00 | ₱585.00 | ₱577.00 | 115,190 | ₱66,901,565.00 | +5.05 | +0.87% |
| Jan 17, 2025 | ₱575.00 | ₱575.00 | ₱563.50 | 241,050 | ₱136,941,270.00 | +10.18 | +1.77% |
| Jan 16, 2025 | ₱565.00 | ₱587.00 | ₱565.00 | 452,670 | ₱258,300,995.00 | -4.97 | -0.88% |
| Jan 15, 2025 | ₱570.00 | ₱585.00 | ₱569.50 | 570,280 | ₱326,571,475.00 | -9.35 | -1.64% |
| Jan 14, 2025 | ₱579.50 | ₱585.00 | ₱577.00 | 374,880 | ₱217,320,600.00 | -3.48 | -0.60% |
| Jan 13, 2025 | ₱583.00 | ₱608.00 | ₱583.00 | 385,160 | ₱225,708,775.00 | -28.51 | -4.89% |
| Jan 10, 2025 | ₱613.00 | ₱613.00 | ₱595.00 | 132,830 | ₱80,017,520.00 | +13.79 | +2.25% |
| Jan 09, 2025 | ₱599.50 | ₱599.50 | ₱587.00 | 275,520 | ₱163,847,845.00 | +12.23 | +2.04% |
| Jan 08, 2025 | ₱587.50 | ₱608.00 | ₱586.50 | 312,370 | ₱185,107,455.00 | -16.98 | -2.89% |
| Jan 07, 2025 | ₱605.00 | ₱614.50 | ₱604.00 | 101,090 | ₱61,338,755.00 | -6.90 | -1.14% |
| Jan 06, 2025 | ₱612.00 | ₱617.00 | ₱605.00 | 108,950 | ₱66,672,520.00 | 0.00 | 0.00% |
| Jan 03, 2025 | ₱612.00 | ₱613.00 | ₱601.00 | 137,920 | ₱84,192,595.00 | +12.79 | +2.09% |
| Jan 02, 2025 | ₱599.50 | ₱605.00 | ₱596.00 | 126,320 | ₱75,656,550.00 | +0.48 | +0.08% |
| Dec 27, 2024 | ₱599.00 | ₱611.00 | ₱598.50 | 162,440 | ₱97,835,880.00 | -11.74 | -1.96% |
| Dec 26, 2024 | ₱611.00 | ₱611.00 | ₱601.00 | 69,270 | ₱42,190,710.00 | +11.18 | +1.83% |
| Dec 23, 2024 | ₱600.00 | ₱602.00 | ₱592.00 | 184,300 | ₱110,125,880.00 | +6.60 | +1.10% |
| Dec 20, 2024 | ₱593.50 | ₱607.00 | ₱593.00 | 341,990 | ₱204,105,025.00 | -0.47 | -0.08% |
| Dec 19, 2024 | ₱594.00 | ₱604.50 | ₱591.00 | 506,290 | ₱301,953,785.00 | -9.86 | -1.66% |
| Dec 18, 2024 | ₱604.00 | ₱617.50 | ₱602.50 | 205,910 | ₱125,019,220.00 | -5.92 | -0.98% |
| Dec 17, 2024 | ₱610.00 | ₱612.50 | ₱600.50 | 285,210 | ₱173,011,700.00 | -3.48 | -0.57% |
| Dec 16, 2024 | ₱613.50 | ₱627.00 | ₱610.50 | 155,380 | ₱95,328,080.00 | -0.49 | -0.08% |
| Dec 13, 2024 | ₱614.00 | ₱627.50 | ₱614.00 | 230,300 | ₱142,135,635.00 | -11.79 | -1.92% |
| Dec 12, 2024 | ₱626.00 | ₱640.00 | ₱623.50 | 139,110 | ₱87,472,720.00 | -12.27 | -1.96% |
| Dec 11, 2024 | ₱638.50 | ₱647.00 | ₱631.00 | 71,800 | ₱45,675,195.00 | -8.36 | -1.31% |
| Dec 10, 2024 | ₱647.00 | ₱647.00 | ₱625.50 | 222,160 | ₱141,584,395.00 | +7.05 | +1.09% |
| Dec 09, 2024 | ₱640.00 | ₱648.00 | ₱637.00 | 193,630 | ₱124,036,250.00 | -7.87 | -1.23% |
| Dec 06, 2024 | ₱648.00 | ₱653.00 | ₱640.50 | 88,860 | ₱57,494,295.00 | -4.99 | -0.77% |
| Dec 05, 2024 | ₱653.00 | ₱657.50 | ₱649.50 | 297,760 | ₱194,703,545.00 | +4.05 | +0.62% |
| Dec 04, 2024 | ₱649.00 | ₱657.00 | ₱639.50 | 327,450 | ₱212,594,665.00 | -0.97 | -0.15% |
| Dec 03, 2024 | ₱650.00 | ₱650.00 | ₱633.50 | 502,470 | ₱321,486,545.00 | +12.22 | +1.88% |
| Dec 02, 2024 | ₱638.00 | ₱642.00 | ₱615.00 | 264,460 | ₱168,407,000.00 | +27.12 | +4.25% |
| Nov 29, 2024 | ₱612.00 | ₱619.50 | ₱610.50 | 425,470 | ₱260,903,450.00 | 0.00 | 0.00% |
| Nov 28, 2024 | ₱612.00 | ₱625.50 | ₱612.00 | 275,620 | ₱169,423,530.00 | -7.41 | -1.21% |
| Nov 27, 2024 | ₱619.50 | ₱649.00 | ₱619.50 | 478,300 | ₱298,134,220.00 | -21.68 | -3.50% |
| Nov 26, 2024 | ₱642.00 | ₱661.00 | ₱642.00 | 272,610 | ₱176,056,695.00 | -26.39 | -4.11% |
| Nov 25, 2024 | ₱669.50 | ₱669.50 | ₱631.00 | 350,630 | ₱232,803,285.00 | +28.65 | +4.28% |
| Nov 22, 2024 | ₱642.00 | ₱660.00 | ₱642.00 | 177,000 | ₱114,647,010.00 | -17.01 | -2.65% |
| Nov 21, 2024 | ₱659.50 | ₱659.50 | ₱642.00 | 210,990 | ₱137,687,895.00 | +12.73 | +1.93% |
| Nov 20, 2024 | ₱647.00 | ₱655.00 | ₱631.00 | 414,680 | ₱267,541,595.00 | -3.95 | -0.61% |
| Nov 19, 2024 | ₱651.00 | ₱665.00 | ₱638.00 | 240,220 | ₱156,538,335.00 | -5.92 | -0.91% |
| Nov 18, 2024 | ₱657.00 | ₱657.00 | ₱624.00 | 472,200 | ₱306,370,465.00 | +44.87 | +6.83% |
| Nov 15, 2024 | ₱615.00 | ₱638.00 | ₱614.50 | 534,570 | ₱331,714,955.00 | -4.98 | -0.81% |
| Nov 14, 2024 | ₱620.00 | ₱658.00 | ₱620.00 | 391,920 | ₱246,168,145.00 | -34.91 | -5.63% |
| Nov 13, 2024 | ₱657.00 | ₱670.50 | ₱657.00 | 146,650 | ₱96,542,600.00 | -0.99 | -0.15% |
| Nov 12, 2024 | ₱658.00 | ₱685.50 | ₱657.00 | 338,700 | ₱224,193,435.00 | -25.93 | -3.94% |
| Nov 11, 2024 | ₱685.00 | ₱692.00 | ₱678.00 | 86,280 | ₱58,914,135.00 | -6.92 | -1.01% |
| Nov 08, 2024 | ₱692.00 | ₱700.00 | ₱690.00 | 262,280 | ₱181,841,870.00 | -12.73 | -1.84% |
| Nov 07, 2024 | ₱705.00 | ₱711.00 | ₱688.00 | 278,480 | ₱193,925,510.00 | 0.00 | 0.00% |
| Nov 06, 2024 | ₱705.00 | ₱717.50 | ₱700.00 | 99,190 | ₱70,687,910.00 | -4.94 | -0.70% |
| Nov 05, 2024 | ₱710.00 | ₱710.00 | ₱697.00 | 292,110 | ₱205,712,250.00 | +20.59 | +2.90% |
| Nov 04, 2024 | ₱690.00 | ₱693.50 | ₱683.00 | 341,410 | ₱235,367,925.00 | 0.00 | 0.00% |
| Oct 31, 2024 | ₱690.00 | ₱695.00 | ₱688.00 | 251,500 | ₱173,745,475.00 | -16.56 | -2.40% |
| Oct 30, 2024 | ₱707.00 | ₱707.00 | ₱688.50 | 190,400 | ₱132,653,290.00 | +0.49 | +0.07% |
| Oct 29, 2024 | ₱706.50 | ₱715.00 | ₱706.50 | 247,780 | ₱175,435,125.00 | -13.28 | -1.88% |
| Oct 28, 2024 | ₱720.00 | ₱729.50 | ₱715.00 | 149,310 | ₱107,516,780.00 | 0.00 | 0.00% |
| Oct 25, 2024 | ₱720.00 | ₱722.00 | ₱710.50 | 93,590 | ₱66,945,235.00 | +0.50 | +0.07% |
| Oct 24, 2024 | ₱719.50 | ₱724.50 | ₱714.00 | 288,910 | ₱207,859,830.00 | -0.50 | -0.07% |
| Oct 23, 2024 | ₱720.00 | ₱721.00 | ₱711.50 | 136,810 | ₱98,059,595.00 | +5.54 | +0.77% |
| Oct 22, 2024 | ₱714.50 | ₱718.00 | ₱712.50 | 172,680 | ₱123,438,680.00 | +0.50 | +0.07% |
| Oct 21, 2024 | ₱714.00 | ₱720.00 | ₱711.50 | 278,020 | ₱198,699,185.00 | -5.00 | -0.70% |
| Oct 18, 2024 | ₱719.00 | ₱720.50 | ₱718.50 | 143,710 | ₱103,380,800.00 | +1.51 | +0.21% |
| Oct 17, 2024 | ₱717.50 | ₱724.00 | ₱716.00 | 178,680 | ₱128,228,180.00 | -12.27 | -1.71% |
| Oct 16, 2024 | ₱730.00 | ₱735.00 | ₱722.50 | 291,690 | ₱212,518,735.00 | 0.00 | 0.00% |
| Oct 15, 2024 | ₱730.00 | ₱731.00 | ₱714.00 | 375,790 | ₱272,964,615.00 | +10.15 | +1.39% |
| Oct 14, 2024 | ₱720.00 | ₱725.50 | ₱718.50 | 199,920 | ₱144,275,675.00 | -2.02 | -0.28% |
| Oct 11, 2024 | ₱722.00 | ₱728.00 | ₱712.00 | 343,110 | ₱247,447,480.00 | -8.38 | -1.16% |
| Oct 10, 2024 | ₱730.50 | ₱734.00 | ₱723.50 | 173,580 | ₱126,819,325.00 | -1.02 | -0.14% |
| Oct 09, 2024 | ₱731.50 | ₱733.00 | ₱730.00 | 287,260 | ₱210,041,690.00 | -5.49 | -0.75% |
| Oct 08, 2024 | ₱737.00 | ₱738.50 | ₱727.50 | 437,480 | ₱321,768,290.00 | -3.02 | -0.41% |
| Oct 07, 2024 | ₱740.00 | ₱740.00 | ₱713.00 | 1,168,310 | ₱852,356,575.00 | +25.90 | +3.50% |
| Oct 04, 2024 | ₱715.00 | ₱715.00 | ₱702.50 | 689,340 | ₱490,042,135.00 | +19.02 | +2.66% |
| Oct 03, 2024 | ₱696.50 | ₱700.50 | ₱688.00 | 1,279,400 | ₱893,248,335.00 | +11.70 | +1.68% |
| Oct 02, 2024 | ₱685.00 | ₱686.50 | ₱681.00 | 178,310 | ₱122,022,175.00 | -3.49 | -0.51% |
| Oct 01, 2024 | ₱688.50 | ₱689.50 | ₱679.00 | 342,290 | ₱234,392,415.00 | +17.42 | +2.53% |
| Sep 30, 2024 | ₱671.50 | ₱690.00 | ₱671.50 | 462,350 | ₱313,036,095.00 | -19.88 | -2.96% |
| Sep 27, 2024 | ₱692.00 | ₱700.00 | ₱691.00 | 345,750 | ₱239,781,445.00 | -10.80 | -1.56% |
| Sep 26, 2024 | ₱703.00 | ₱705.50 | ₱699.00 | 421,120 | ₱295,903,210.00 | +10.69 | +1.52% |
| Sep 25, 2024 | ₱692.50 | ₱696.50 | ₱683.00 | 551,020 | ₱380,879,445.00 | -7.41 | -1.07% |
| Sep 24, 2024 | ₱700.00 | ₱701.50 | ₱695.00 | 871,820 | ₱609,630,335.00 | +5.04 | +0.72% |
| Sep 23, 2024 | ₱695.00 | ₱695.00 | ₱688.00 | 392,120 | ₱271,574,395.00 | +5.00 | +0.72% |
| Sep 20, 2024 | ₱690.00 | ₱692.00 | ₱688.00 | 1,315,800 | ₱907,519,230.00 | +11.66 | +1.69% |
| Sep 19, 2024 | ₱678.50 | ₱682.00 | ₱672.00 | 1,115,890 | ₱757,461,315.00 | +7.60 | +1.12% |
| Sep 18, 2024 | ₱671.00 | ₱671.00 | ₱654.00 | 997,420 | ₱665,380,400.00 | +11.21 | +1.67% |
| Sep 17, 2024 | ₱660.00 | ₱660.00 | ₱630.50 | 873,120 | ₱568,738,705.00 | +27.06 | +4.10% |
| Sep 16, 2024 | ₱634.00 | ₱635.00 | ₱624.00 | 394,170 | ₱248,249,195.00 | +14.33 | +2.26% |
| Sep 13, 2024 | ₱620.00 | ₱625.00 | ₱618.50 | 142,520 | ₱88,664,070.00 | +4.03 | +0.65% |
| Sep 12, 2024 | ₱616.00 | ₱624.50 | ₱615.50 | 347,770 | ₱215,893,990.00 | +6.04 | +0.98% |
| Sep 11, 2024 | ₱610.00 | ₱615.00 | ₱608.00 | 186,950 | ₱114,110,770.00 | -2.01 | -0.33% |
| Sep 10, 2024 | ₱612.00 | ₱623.00 | ₱612.00 | 469,590 | ₱290,040,290.00 | 0.00 | 0.00% |
| Sep 09, 2024 | ₱612.00 | ₱619.50 | ₱608.00 | 227,720 | ₱139,604,205.00 | -0.98 | -0.16% |
| Sep 06, 2024 | ₱613.00 | ₱614.00 | ₱609.50 | 279,500 | ₱171,231,820.00 | 0.00 | 0.00% |
| Sep 05, 2024 | ₱613.00 | ₱622.50 | ₱613.00 | 59,550 | ₱36,713,230.00 | -11.28 | -1.84% |
| Sep 04, 2024 | ₱624.50 | ₱624.50 | ₱607.00 | 294,670 | ₱181,417,815.00 | +8.12 | +1.30% |
| Sep 03, 2024 | ₱616.50 | ₱626.50 | ₱616.50 | 325,830 | ₱202,134,095.00 | -1.48 | -0.24% |
| Sep 02, 2024 | ₱618.00 | ₱624.00 | ₱607.50 | 532,050 | ₱329,375,975.00 | +13.29 | +2.15% |
| Aug 30, 2024 | ₱605.00 | ₱618.00 | ₱603.50 | 864,470 | ₱524,075,755.00 | -6.90 | -1.14% |
| Aug 29, 2024 | ₱612.00 | ₱617.50 | ₱611.50 | 145,090 | ₱89,014,870.00 | -12.73 | -2.08% |
| Aug 28, 2024 | ₱625.00 | ₱0.00000 | ₱0.00000 | 137,630 | ₱86,052,735.00 | -1.00 | -0.16% |
| Aug 27, 2024 | ₱626.00 | ₱0.00000 | ₱0.00000 | 420,930 | ₱263,201,940.00 | -7.39 | -1.18% |
| Aug 22, 2024 | ₱633.50 | ₱0.00000 | ₱0.00000 | 255,900 | ₱159,241,145.00 | +18.50 | +2.92% |
| Aug 21, 2024 | ₱615.50 | ₱0.00000 | ₱0.00000 | 211,140 | ₱130,855,525.00 | -4.99 | -0.81% |
| Aug 20, 2024 | ₱620.50 | ₱0.00000 | ₱0.00000 | 352,990 | ₱219,591,290.00 | +0.99 | +0.16% |
| Aug 19, 2024 | ₱619.50 | ₱0.00000 | ₱0.00000 | 162,360 | ₱100,753,020.00 | -5.45 | -0.88% |
| Aug 16, 2024 | ₱625.00 | ₱0.00000 | ₱0.00000 | 375,280 | ₱233,366,270.00 | +13.25 | +2.12% |
| Aug 15, 2024 | ₱612.00 | ₱0.00000 | ₱0.00000 | 257,360 | ₱157,771,820.00 | -5.94 | -0.97% |
| Aug 14, 2024 | ₱618.00 | ₱0.00000 | ₱0.00000 | 562,430 | ₱345,772,835.00 | +17.49 | +2.83% |
| Aug 13, 2024 | ₱601.00 | ₱0.00000 | ₱0.00000 | 287,190 | ₱173,674,815.00 | 0.00 | 0.00% |
| Aug 12, 2024 | ₱601.00 | ₱0.00000 | ₱0.00000 | 200,340 | ₱120,508,175.00 | -6.91 | -1.15% |
| Aug 09, 2024 | ₱608.00 | ₱0.00000 | ₱0.00000 | 371,790 | ₱225,070,575.00 | +10.70 | +1.76% |
| Aug 08, 2024 | ₱597.50 | ₱0.00000 | ₱0.00000 | 264,350 | ₱158,082,510.00 | -1.49 | -0.25% |
| Aug 07, 2024 | ₱599.00 | ₱0.00000 | ₱0.00000 | 279,440 | ₱166,065,740.00 | +10.66 | +1.78% |
| Aug 06, 2024 | ₱588.50 | ₱0.00000 | ₱0.00000 | 302,190 | ₱177,596,820.00 | +7.59 | +1.29% |
| Aug 05, 2024 | ₱581.00 | ₱0.00000 | ₱0.00000 | 274,390 | ₱160,047,565.00 | -8.89 | -1.53% |
| Aug 02, 2024 | ₱590.00 | ₱0.00000 | ₱0.00000 | 257,000 | ₱151,392,135.00 | -1.48 | -0.25% |
| Aug 01, 2024 | ₱591.50 | ₱0.00000 | ₱0.00000 | 201,590 | ₱119,069,750.00 | +5.03 | +0.85% |
| Jul 31, 2024 | ₱586.50 | ₱0.00000 | ₱0.00000 | 152,100 | ₱89,583,900.00 | -6.45 | -1.10% |
Advanced Filters
Narrow down the AC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics