BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	140.70	141.10	137.93	139.52	129.99	1,567,569
2024-08-01	135.95	142.39	135.95	142.39	132.67	2,527,365
2024-07-31	135.55	136.34	134.46	135.75	126.48	5,341,061
2024-07-30	139.71	141.20	134.56	135.25	126.02	5,048,755
2024-07-29	144.67	144.97	139.22	139.22	129.71	2,842,469
2024-07-26	141.99	144.67	141.70	144.67	134.79	1,664,463
2024-07-25	140.01	144.27	140.01	141.89	132.20	2,838,018
2024-07-23	146.85	146.85	144.27	144.27	134.42	2,532,259
2024-07-22	148.14	149.42	146.85	146.85	136.82	7,447,375
2024-07-19	141.30	148.24	141.30	147.44	137.37	6,373,822
2024-07-18	138.62	142.09	138.43	141.20	131.56	1,999,843
2024-07-17	137.83	139.91	137.83	138.13	128.70	1,706,406
2024-07-16	142.09	142.19	138.52	138.52	129.07	3,709,609
2024-07-15	141.70	143.18	140.51	142.39	132.67	2,323,747
2024-07-12	141.70	142.49	139.81	142.39	132.67	2,831,398
2024-07-11	137.73	142.49	137.14	142.49	132.76	3,536,924
2024-07-10	139.42	141.40	137.73	139.71	130.17	1,617,384
2024-07-09	143.68	143.68	138.43	139.61	130.08	5,008,477
2024-07-08	138.03	143.88	137.73	143.68	133.87	6,555,388
2024-07-05	136.94	138.33	136.25	137.53	128.14	2,513,841
2024-07-04	132.88	137.53	132.68	136.94	127.59	3,825,789
2024-07-03	127.82	132.68	127.03	132.68	123.62	1,981,384
2024-07-02	128.22	129.01	126.83	127.33	118.63	1,808,830
2024-07-01	126.83	128.81	125.94	128.81	120.02	1,353,587
2024-06-28	129.81	133.67	127.03	127.03	118.36	5,592,444
2024-06-27	126.34	129.41	126.04	128.81	120.02	2,252,235
2024-06-26	127.92	128.62	125.84	125.84	117.25	2,821,387
2024-06-25	127.23	129.31	126.83	127.82	119.09	3,224,998
2024-06-24	127.03	127.53	126.14	126.83	118.17	2,507,170
2024-06-21	129.41	130.00	126.14	126.14	117.53	5,181,354
2024-06-20	133.27	133.27	129.31	129.31	120.48	2,385,945
2024-06-19	131.29	134.26	130.90	132.78	123.71	3,577,655
2024-06-18	136.25	136.25	130.80	131.69	122.70	3,584,094
2024-06-14	133.77	136.64	133.17	136.64	127.31	852,860
2024-06-13	135.75	138.52	134.76	134.76	125.56	2,637,893
2024-06-11	134.76	137.53	134.16	134.76	125.56	1,252,415
2024-06-10	139.71	139.71	134.46	134.76	125.56	1,761,660
2024-06-07	139.61	140.11	137.93	138.62	128.23	3,434,923
2024-06-06	136.64	139.42	135.85	136.74	126.49	1,224,167
2024-06-05	135.16	137.14	133.77	136.74	126.49	2,151,920
2024-06-04	136.54	137.34	131.19	135.65	125.48	3,289,931
2024-06-03	129.41	136.74	129.41	136.74	126.49	2,264,991
2024-05-31	130.80	132.08	128.81	128.81	119.16	14,155,507
2024-05-30	129.21	131.69	128.81	129.31	119.62	6,052,622
2024-05-29	133.57	133.57	129.01	129.01	119.34	3,557,613
2024-05-28	133.77	134.46	133.27	133.97	123.93	3,141,295
2024-05-27	134.07	134.66	132.98	133.77	123.74	3,087,666
2024-05-24	134.66	135.25	133.17	134.46	124.38	3,830,118
2024-05-23	135.25	136.64	134.86	135.25	125.12	10,065,144
2024-05-22	134.76	135.35	132.28	134.76	124.66	3,658,321
2024-05-21	140.70	140.70	135.95	136.74	126.49	2,104,023
2024-05-20	140.61	142.69	137.34	138.72	128.33	3,888,239
2024-05-17	134.76	138.03	131.49	137.43	127.13	5,309,402
2024-05-16	136.84	137.83	134.26	134.76	124.66	4,836,105
2024-05-15	138.72	138.72	136.74	136.74	126.49	1,724,380
2024-05-14	140.51	140.51	137.43	138.82	128.42	2,268,524
2024-05-13	137.14	141.20	136.84	140.51	129.98	1,957,093
2024-05-10	140.80	141.60	137.14	137.53	127.23	3,701,626
2024-05-09	144.47	145.46	139.71	140.51	129.98	3,391,245
2024-05-08	146.95	147.34	144.37	144.87	134.01	2,069,791

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.1000 PHP
2026-06-08	1.1000 PHP
2026-03-12	1.1000 PHP
2025-12-22	1.1000 PHP
2025-09-15	1.1000 PHP
2025-06-17	1.1000 PHP
2025-03-10	0.9909 PHP
2024-12-12	0.9909 PHP
2024-09-16	0.9909 PHP
2024-06-10	0.9909 PHP
2024-03-11	0.7432 PHP
2023-12-21	0.7432 PHP
2023-09-11	0.7432 PHP
2023-06-08	0.7432 PHP
2023-03-08	0.7432 PHP
2022-12-15	0.2973 PHP
2022-09-08	0.2477 PHP
2022-06-09	0.2477 PHP
2022-05-03	0.8257 PHP
2022-03-09	0.2477 PHP
2021-12-17	0.2477 PHP
2021-09-10	0.2477 PHP
2021-06-11	0.2477 PHP
2021-03-10	0.3000 PHP
2020-12-17	0.3000 PHP
2020-09-10	0.3000 PHP
2020-06-11	0.3000 PHP
2020-03-10	0.3000 PHP
2019-12-18	0.3000 PHP
2019-09-12	0.3000 PHP
2019-06-06	0.3000 PHP
2019-03-07	0.3000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.