BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	146.75	148.14	146.65	147.24	135.56	2,927,989
2024-02-02	143.97	148.14	143.88	147.15	135.47	5,839,296
2024-02-01	142.39	143.58	141.70	142.69	131.36	2,547,034
2024-01-31	142.09	145.06	141.30	143.68	132.27	4,294,414
2024-01-30	143.08	143.28	140.90	142.09	130.81	3,154,314
2024-01-29	143.18	144.27	143.08	143.58	132.18	3,574,668
2024-01-26	142.59	143.48	141.89	143.48	132.09	3,218,943
2024-01-25	143.68	143.68	140.70	142.59	131.27	2,897,975
2024-01-24	140.51	143.48	139.81	143.48	132.09	4,753,330
2024-01-23	140.70	141.20	139.32	140.70	129.54	3,677,617
2024-01-22	135.85	139.32	135.85	139.32	128.26	3,618,367
2024-01-19	134.76	136.34	134.66	135.55	124.79	2,279,080
2024-01-18	134.76	136.15	134.16	134.56	123.88	4,650,714
2024-01-17	138.13	139.42	137.34	137.93	126.98	4,476,010
2024-01-16	137.73	138.72	137.24	138.03	127.07	2,812,859
2024-01-15	139.91	140.11	137.04	137.73	126.80	3,677,012
2024-01-12	137.73	139.02	136.74	137.73	126.80	4,356,773
2024-01-11	135.75	138.52	134.96	138.52	127.53	5,287,129
2024-01-10	132.38	134.07	132.28	133.87	123.24	5,271,083
2024-01-09	133.07	134.76	132.08	132.38	121.87	7,034,691
2024-01-08	132.78	135.16	131.09	131.09	120.69	2,752,307
2024-01-05	129.41	131.89	127.82	131.89	121.42	1,940,683
2024-01-04	126.34	130.10	124.55	129.41	119.14	2,575,958
2024-01-03	126.63	127.33	124.75	125.05	115.12	1,624,872
2024-01-02	128.42	128.72	125.54	126.63	116.58	2,513,195
2023-12-29	127.92	129.31	127.92	129.31	119.05	1,077,287
2023-12-28	129.31	129.31	127.43	127.92	117.77	1,289,523
2023-12-27	128.81	129.61	127.33	127.43	117.31	3,878,802
2023-12-22	128.81	129.51	128.02	128.81	118.59	525,231
2023-12-21	127.82	129.21	127.33	129.21	118.96	1,377,435
2023-12-20	127.82	129.71	127.33	127.82	116.99	2,048,123
2023-12-19	125.74	129.81	124.06	129.81	118.81	3,366,479
2023-12-18	128.81	129.41	125.74	125.74	115.09	4,639,582
2023-12-15	129.41	130.00	128.52	128.72	117.81	4,872,245
2023-12-14	125.54	130.00	125.54	129.21	118.26	3,238,714
2023-12-13	124.06	125.94	123.66	125.54	114.91	3,347,506
2023-12-12	123.56	124.36	123.07	123.86	113.37	3,060,306
2023-12-11	121.88	123.86	120.89	122.27	111.92	5,970,856
2023-12-07	129.41	129.41	125.54	125.74	115.09	3,493,316
2023-12-06	129.51	130.30	128.42	128.52	117.63	2,373,602
2023-12-05	130.30	130.50	128.81	130.50	119.44	1,430,963
2023-12-04	128.91	130.40	128.62	130.30	119.26	2,850,068
2023-12-01	131.79	131.79	129.41	129.81	118.81	1,444,628
2023-11-30	131.89	132.78	130.00	132.28	121.08	5,927,117
2023-11-29	130.80	133.27	130.40	132.18	120.99	3,028,910
2023-11-28	130.00	130.70	128.81	130.30	119.26	3,466,017
2023-11-24	130.30	131.49	130.30	130.90	119.81	859,652
2023-11-23	130.40	131.09	129.90	130.70	119.62	908,941
2023-11-22	130.50	131.19	130.00	130.30	119.26	1,544,105
2023-11-21	128.32	130.70	128.32	130.70	119.62	1,531,682
2023-11-20	128.02	129.31	127.92	128.22	117.36	3,237,190
2023-11-17	128.42	130.40	128.02	129.01	118.08	2,498,209
2023-11-16	128.72	130.50	128.12	128.22	117.36	3,433,955
2023-11-15	128.52	129.81	128.12	129.31	118.35	4,679,476
2023-11-14	131.29	131.89	128.32	128.32	117.45	1,958,465
2023-11-13	132.58	132.58	131.49	131.59	120.44	508,236
2023-11-10	133.47	134.26	131.09	132.58	121.35	3,259,523
2023-11-09	133.67	134.46	132.78	133.77	122.44	2,970,800
2023-11-08	130.99	133.27	130.80	133.27	121.98	4,047,451
2023-11-07	129.61	132.68	128.62	131.98	120.80	2,943,450

← NewerPage 12 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.