BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	127.82	129.81	127.82	128.81	117.90	4,650,865
2023-11-03	132.58	132.78	126.83	126.83	116.09	2,748,361
2023-10-31	127.72	129.81	126.34	126.34	115.63	3,580,945
2023-10-27	127.33	127.72	125.05	127.33	116.54	1,863,660
2023-10-26	127.72	128.62	125.84	127.82	116.99	2,553,927
2023-10-25	126.24	128.22	125.05	127.82	116.99	2,448,566
2023-10-24	125.84	127.63	125.35	126.24	115.54	1,682,589
2023-10-23	127.82	128.22	125.25	125.25	114.64	2,810,558
2023-10-20	129.90	130.00	128.22	128.22	117.36	2,301,050
2023-10-19	133.27	133.67	129.81	130.10	119.08	3,120,616
2023-10-18	134.76	134.76	133.17	133.17	121.89	836,894
2023-10-17	132.78	134.66	132.38	134.07	122.71	10,185,159
2023-10-16	134.86	134.86	133.17	133.97	122.62	5,877,898
2023-10-13	134.76	136.15	134.76	135.35	123.89	6,688,331
2023-10-12	135.55	135.75	132.88	134.26	122.89	2,359,594
2023-10-11	138.03	138.62	134.76	134.76	123.34	7,789,213
2023-10-10	137.93	138.52	137.43	138.03	126.34	1,393,269
2023-10-09	137.53	138.33	137.14	137.93	126.25	850,599
2023-10-06	137.04	139.32	135.75	138.43	126.70	2,983,031
2023-10-05	137.34	138.52	136.94	137.43	125.79	4,012,573
2023-10-04	138.92	138.92	137.34	138.72	126.97	1,646,227
2023-10-03	138.82	139.71	137.14	139.71	127.88	2,220,738
2023-10-02	140.61	141.40	139.81	140.11	128.24	997,681
2023-09-29	140.11	141.00	139.42	140.61	128.69	7,344,698
2023-09-28	138.82	141.00	137.93	140.11	128.24	4,600,072
2023-09-27	134.46	140.21	133.27	140.21	128.33	3,178,898
2023-09-26	132.68	135.25	131.59	134.56	123.16	5,236,921
2023-09-25	130.80	132.08	129.81	131.79	120.62	3,711,819
2023-09-22	130.80	130.80	129.31	129.81	118.81	1,725,258
2023-09-21	126.93	130.30	126.93	129.81	118.81	3,601,614
2023-09-20	127.33	128.02	126.44	126.63	115.91	3,031,958
2023-09-19	128.42	128.72	126.54	128.62	117.72	2,399,962
2023-09-18	128.32	129.01	126.54	128.32	117.45	2,162,617
2023-09-15	128.62	130.50	127.82	127.82	116.99	4,104,441
2023-09-14	128.62	129.61	127.33	128.42	117.54	3,812,871
2023-09-13	131.49	132.18	128.62	128.81	117.90	3,276,367
2023-09-12	130.80	132.98	130.80	131.39	120.26	3,146,745
2023-09-11	130.30	131.39	129.51	130.30	119.26	4,262,674
2023-09-08	132.78	133.17	130.00	130.00	118.31	3,199,809
2023-09-07	136.44	136.54	132.48	132.98	121.01	3,166,848
2023-09-06	137.34	137.63	136.34	136.44	124.17	2,136,489
2023-09-05	137.63	138.82	136.74	137.34	124.98	1,447,090
2023-09-04	138.82	140.21	137.24	138.23	125.79	313,792
2023-09-01	138.03	141.60	137.73	138.82	126.34	2,449,464
2023-08-31	141.70	141.70	136.84	138.03	125.61	3,850,444
2023-08-30	139.22	142.19	139.22	141.70	128.95	1,781,905
2023-08-29	138.23	140.31	136.54	140.31	127.69	2,685,255
2023-08-25	140.70	141.20	138.33	139.22	126.70	1,558,224
2023-08-24	137.73	141.99	136.84	141.50	128.77	3,371,283
2023-08-23	137.73	137.73	136.05	136.74	124.44	2,205,731
2023-08-22	135.75	137.73	135.35	137.73	125.34	3,016,910
2023-08-18	139.71	140.11	136.94	136.94	124.62	4,122,425
2023-08-17	139.81	141.50	139.22	140.70	128.05	2,402,072
2023-08-16	139.12	141.70	138.92	141.70	128.95	1,806,691
2023-08-15	140.90	142.09	138.72	140.70	128.05	1,255,372
2023-08-14	141.70	141.79	139.81	140.51	127.87	1,625,831
2023-08-11	141.20	142.59	139.32	142.19	129.40	1,642,957
2023-08-10	139.71	141.20	139.12	141.20	128.50	1,759,218
2023-08-09	140.41	141.40	139.81	141.10	128.41	2,647,470
2023-08-08	141.70	142.09	138.82	139.71	127.15	1,770,127

← NewerPage 13 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.