BDO Unibank Inc historical data
| 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 |
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.