BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	136.34	137.24	134.46	134.76	121.97	3,812,498
2023-05-10	136.74	137.93	134.07	134.26	121.52	3,069,157
2023-05-09	135.75	136.94	134.46	134.86	122.06	3,118,850
2023-05-08	136.94	138.72	135.75	135.75	122.87	2,793,644
2023-05-05	139.71	141.20	135.75	135.75	122.87	3,740,662
2023-05-04	136.74	140.61	136.74	139.71	126.45	3,033,522
2023-05-03	141.20	141.20	135.95	136.44	123.49	3,734,789
2023-05-02	140.70	143.68	139.81	140.70	127.35	2,096,010
2023-04-28	142.69	142.69	138.72	142.69	129.14	6,638,446
2023-04-27	136.25	143.58	135.25	143.28	129.68	4,776,542
2023-04-26	137.73	137.73	135.95	136.74	123.76	8,177,586
2023-04-25	138.43	139.61	137.43	138.43	125.29	2,217,155
2023-04-24	133.87	141.20	133.87	138.23	125.11	10,502,827
2023-04-20	132.68	133.77	130.90	133.77	121.07	4,316,536
2023-04-19	127.03	128.62	126.93	128.32	116.14	4,746,609
2023-04-18	127.33	127.33	126.14	126.73	114.70	918,832
2023-04-17	130.80	130.80	126.34	127.13	115.06	1,788,384
2023-04-14	129.81	133.57	129.01	130.80	118.38	5,107,470
2023-04-13	128.91	129.81	126.83	129.81	117.48	2,879,477
2023-04-12	128.22	129.81	127.43	129.01	116.77	8,288,145
2023-04-11	124.36	128.81	123.56	128.81	116.59	4,175,226
2023-04-05	124.06	125.15	122.57	123.07	111.39	4,979,806
2023-04-04	127.33	127.72	123.86	123.86	112.10	1,675,817
2023-04-03	127.33	127.53	126.44	127.03	114.97	1,166,269
2023-03-31	127.82	127.82	125.64	127.33	115.24	1,736,309
2023-03-30	127.72	127.72	126.34	127.33	115.24	2,358,444
2023-03-29	126.24	127.33	124.95	127.33	115.24	2,698,960
2023-03-28	125.54	127.43	124.36	124.36	112.55	1,508,400
2023-03-27	124.85	125.35	124.36	125.35	113.45	1,238,800
2023-03-24	122.87	125.84	122.18	125.84	113.90	2,051,675
2023-03-23	122.18	123.66	120.09	122.87	111.21	2,520,381
2023-03-22	122.87	125.54	122.08	125.05	113.18	1,583,353
2023-03-21	121.38	122.87	121.38	122.87	111.21	1,069,678
2023-03-20	123.86	123.86	120.19	120.39	108.96	2,954,753
2023-03-17	122.87	126.44	120.99	126.44	114.44	3,989,472
2023-03-16	120.89	122.27	119.40	120.39	108.96	5,188,600
2023-03-15	121.78	123.76	120.99	123.17	111.48	4,755,843
2023-03-14	116.92	118.71	116.13	118.31	107.08	5,039,117
2023-03-13	120.89	122.18	119.90	120.89	109.41	4,135,736
2023-03-10	126.93	127.13	122.08	123.07	111.39	2,189,149
2023-03-09	127.72	128.42	126.63	127.13	115.06	5,026,845
2023-03-08	125.45	126.83	123.17	126.83	114.79	2,838,190
2023-03-07	126.14	127.03	125.94	126.34	113.67	3,441,947
2023-03-06	124.36	126.93	123.86	125.84	113.23	6,216,275
2023-03-03	125.84	126.83	124.06	124.65	112.16	4,644,447
2023-03-02	123.27	125.25	122.67	123.86	111.44	4,397,908
2023-03-01	122.47	124.26	122.47	122.87	110.55	2,516,173
2023-02-28	123.36	125.15	122.27	122.27	110.02	7,619,727
2023-02-27	123.86	123.96	121.48	122.97	110.64	6,063,138
2023-02-23	122.87	123.27	121.98	122.87	110.55	1,971,070
2023-02-22	123.27	123.76	122.08	122.87	110.55	1,970,909
2023-02-21	122.67	123.27	122.18	122.77	110.46	1,009,156
2023-02-20	123.86	124.16	122.47	123.36	111.00	1,688,805
2023-02-17	122.87	123.86	121.88	123.86	111.44	2,515,325
2023-02-16	124.36	125.35	123.07	123.07	110.73	2,473,756
2023-02-15	123.86	124.55	123.36	124.36	111.89	3,619,719
2023-02-14	124.06	124.85	123.56	124.36	111.89	3,920,836
2023-02-13	124.36	126.04	123.86	125.25	112.69	5,285,242
2023-02-10	123.86	124.65	123.36	124.36	111.89	1,055,650
2023-02-09	123.86	124.45	123.46	123.86	111.44	969,231

← NewerPage 15 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.