BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	141.20	143.58	138.33	139.71	127.15	2,465,379
2023-08-04	145.26	145.76	139.71	139.71	127.15	3,179,736
2023-08-03	141.50	145.26	141.40	145.26	132.20	2,913,346
2023-08-02	145.66	146.55	139.91	142.69	129.85	2,461,120
2023-08-01	146.65	147.54	144.67	144.67	131.66	2,601,965
2023-07-31	146.65	148.14	143.78	143.78	130.84	2,096,030
2023-07-28	147.34	148.43	145.66	145.66	132.56	1,390,252
2023-07-27	146.85	148.73	145.86	147.34	134.09	2,053,098
2023-07-26	147.15	147.44	145.96	146.85	133.64	4,564,306
2023-07-25	148.63	150.02	146.15	146.15	133.01	1,757,734
2023-07-24	147.74	149.13	147.74	148.63	135.26	1,657,136
2023-07-21	145.66	149.92	144.97	147.34	134.09	5,516,683
2023-07-20	140.70	145.56	140.70	144.97	131.93	3,354,853
2023-07-19	139.22	141.89	138.33	140.41	127.78	2,954,097
2023-07-18	143.48	144.57	138.23	138.23	125.79	1,812,786
2023-07-17	144.67	145.66	143.18	143.48	130.57	1,429,641
2023-07-14	146.06	146.45	143.28	146.45	133.28	4,808,342
2023-07-13	140.70	146.65	140.70	146.65	133.46	4,691,839
2023-07-12	134.76	140.70	134.07	140.70	128.05	4,506,801
2023-07-11	134.36	134.76	133.97	134.76	122.64	1,472,694
2023-07-10	134.36	135.65	134.36	134.36	122.28	1,558,628
2023-07-07	134.86	135.35	134.26	134.66	122.55	1,825,492
2023-07-06	135.25	136.64	135.06	135.65	123.45	1,450,734
2023-07-05	136.25	137.14	134.56	136.34	124.08	2,030,442
2023-07-04	137.24	137.24	136.25	136.44	124.17	1,389,273
2023-07-03	135.85	138.72	135.35	138.72	126.24	930,478
2023-06-30	138.52	138.52	136.15	136.44	124.17	1,964,218
2023-06-29	137.04	139.52	136.74	137.63	125.25	1,920,024
2023-06-27	138.43	138.72	135.45	135.75	123.54	2,263,720
2023-06-26	138.72	140.41	137.83	138.72	126.24	3,074,889
2023-06-23	138.72	140.41	138.72	138.72	126.24	2,060,092
2023-06-22	137.73	140.21	137.73	139.52	126.97	2,011,691
2023-06-21	136.05	139.71	136.05	139.71	127.15	1,024,364
2023-06-20	137.43	138.23	135.45	138.23	125.79	1,358,926
2023-06-19	138.72	139.42	136.25	138.72	126.24	1,745,725
2023-06-16	140.51	140.51	137.83	138.72	126.24	4,418,496
2023-06-15	138.33	140.61	136.94	140.61	127.96	3,445,439
2023-06-14	136.34	140.41	136.34	139.22	126.70	2,242,486
2023-06-13	134.86	138.72	133.57	138.33	125.88	2,715,905
2023-06-09	136.54	138.72	135.55	138.72	126.24	1,778,059
2023-06-08	134.76	136.54	134.07	136.54	124.26	1,624,004
2023-06-07	134.07	136.64	134.07	136.15	123.22	3,374,795
2023-06-06	136.74	137.63	133.57	134.07	121.34	3,819,290
2023-06-05	137.73	138.13	136.84	136.84	123.85	1,829,014
2023-06-02	137.53	138.43	136.34	138.13	125.02	3,578,977
2023-06-01	136.15	137.93	135.75	135.75	122.87	4,015,510
2023-05-31	133.17	136.25	132.58	134.76	121.97	7,517,707
2023-05-30	133.77	134.26	130.90	133.07	120.44	2,158,268
2023-05-29	133.77	134.56	131.98	133.77	121.07	676,218
2023-05-26	133.77	134.16	130.40	133.77	121.07	1,874,045
2023-05-25	134.36	136.25	133.77	133.77	121.07	1,421,214
2023-05-24	135.45	136.25	134.16	134.76	121.97	2,230,850
2023-05-23	138.23	140.01	136.64	136.64	123.67	3,452,393
2023-05-22	138.72	138.72	136.44	137.73	124.66	3,478,440
2023-05-19	136.74	142.19	135.25	138.72	125.56	6,247,570
2023-05-18	134.36	136.54	134.36	135.25	122.42	2,415,191
2023-05-17	136.44	137.43	134.26	134.76	121.97	2,839,199
2023-05-16	134.76	137.34	134.36	135.16	122.33	3,133,585
2023-05-15	134.76	135.75	134.16	134.56	121.79	2,121,190
2023-05-12	135.06	135.35	134.07	134.26	121.52	1,888,315

← NewerPage 14 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.