BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	146.95	147.94	144.97	146.95	135.93	3,019,373
2024-05-06	147.15	148.24	146.55	146.95	135.93	2,254,253
2024-05-03	146.45	147.34	146.15	146.95	135.93	2,242,123
2024-05-02	144.67	145.56	143.28	144.77	133.92	1,683,043
2024-04-30	146.65	150.12	146.65	146.85	135.84	2,653,455
2024-04-29	142.79	149.82	142.79	148.43	137.31	2,951,645
2024-04-26	143.18	144.07	142.49	142.69	131.99	1,232,937
2024-04-25	142.98	144.27	142.49	144.27	133.46	1,404,673
2024-04-24	143.58	144.57	142.79	142.79	132.08	1,684,920
2024-04-23	145.66	147.64	142.29	142.29	131.63	3,017,879
2024-04-22	144.87	147.15	144.67	145.46	134.56	852,840
2024-04-19	146.65	148.43	143.68	144.17	133.37	2,317,904
2024-04-18	151.41	153.59	146.75	146.75	135.75	4,380,893
2024-04-17	145.56	148.63	145.56	148.63	137.49	2,239,559
2024-04-16	145.76	145.76	143.68	145.06	134.19	2,353,771
2024-04-15	147.54	148.14	145.16	145.96	135.02	3,758,546
2024-04-12	149.92	151.60	148.73	148.73	137.58	1,864,478
2024-04-11	148.63	150.02	147.84	149.92	138.68	2,572,183
2024-04-08	151.31	151.51	149.23	150.42	139.14	678,328
2024-04-05	148.63	152.60	148.04	152.60	141.16	1,809,385
2024-04-04	151.80	152.60	150.42	151.31	139.97	885,376
2024-04-03	152.50	153.49	151.51	151.51	140.15	2,084,101
2024-04-02	158.05	158.54	152.60	152.60	141.16	3,362,493
2024-04-01	156.56	159.23	156.56	157.55	145.74	3,731,206
2024-03-27	149.62	153.78	149.62	153.09	141.62	2,859,626
2024-03-26	150.22	151.60	148.24	149.62	138.41	4,503,562
2024-03-25	151.11	153.39	151.11	151.90	140.52	2,143,493
2024-03-22	153.09	153.69	152.10	152.79	141.34	3,835,669
2024-03-21	152.60	154.18	152.60	153.09	141.62	3,319,339
2024-03-20	152.00	153.39	150.42	152.60	141.16	3,767,376
2024-03-19	151.51	152.60	149.92	152.10	140.70	2,259,521
2024-03-18	148.14	152.30	147.64	151.60	140.24	3,290,234
2024-03-15	149.33	149.72	146.06	146.65	135.66	16,194,224
2024-03-14	152.60	154.38	150.71	151.51	140.15	3,813,255
2024-03-13	150.12	155.37	150.12	152.60	141.16	2,721,031
2024-03-12	152.10	153.49	149.13	149.13	137.95	3,456,561
2024-03-11	155.57	155.87	152.50	153.88	142.35	594,231
2024-03-08	150.12	156.36	150.12	155.57	143.22	3,071,962
2024-03-07	149.62	151.70	148.14	151.60	139.57	2,999,683
2024-03-06	148.73	151.51	147.94	151.11	139.12	2,725,694
2024-03-05	150.61	151.60	149.03	150.12	138.20	2,987,674
2024-03-04	150.12	152.30	148.93	150.61	138.66	1,607,847
2024-03-01	151.60	153.69	149.92	152.60	140.48	2,683,953
2024-02-29	147.64	153.98	147.64	151.60	139.57	6,444,426
2024-02-28	143.68	147.84	141.89	146.65	135.01	3,293,786
2024-02-27	148.63	148.63	142.49	142.49	131.18	6,536,466
2024-02-26	152.20	152.20	147.54	148.14	136.38	4,039,508
2024-02-23	153.59	154.58	152.20	152.20	140.12	1,333,898
2024-02-22	155.37	155.37	153.49	153.59	141.40	2,991,882
2024-02-21	153.39	155.57	152.30	155.57	143.22	2,861,513
2024-02-20	150.81	153.59	150.81	153.59	141.40	2,271,975
2024-02-19	152.20	152.60	151.60	151.70	139.66	2,468,972
2024-02-16	149.62	153.49	148.63	152.89	140.76	2,096,101
2024-02-15	153.09	153.78	151.21	152.89	140.76	3,154,566
2024-02-14	150.42	151.70	149.33	151.21	139.21	2,995,465
2024-02-13	149.42	151.51	149.42	151.01	139.03	1,857,010
2024-02-12	148.24	150.91	147.94	149.42	137.57	1,708,122
2024-02-08	149.13	153.39	148.24	152.20	140.12	6,530,330
2024-02-07	146.65	148.93	145.56	148.63	136.84	3,706,127
2024-02-06	147.05	147.44	141.89	146.65	135.01	5,815,711

← NewerPage 11 of 21 · 1,225 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.