BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	123.27	124.85	122.87	124.85	112.34	1,245,431
2023-02-07	122.87	123.86	121.88	122.87	110.55	1,838,168
2023-02-06	123.86	124.06	121.48	123.86	111.44	3,493,508
2023-02-03	124.85	126.24	123.86	124.85	112.34	8,227,158
2023-02-02	124.85	125.35	122.18	124.36	111.89	4,053,950
2023-02-01	123.36	124.16	122.37	124.06	111.62	7,269,846
2023-01-31	122.87	123.56	120.19	121.68	109.48	4,534,312
2023-01-30	120.89	121.88	120.59	121.88	109.66	4,263,340
2023-01-27	120.99	121.88	120.59	120.89	108.77	3,928,980
2023-01-26	120.89	122.37	120.69	120.89	108.77	3,086,979
2023-01-25	121.68	121.68	120.59	120.89	108.77	1,980,637
2023-01-24	121.38	123.66	120.99	121.28	109.13	1,818,751
2023-01-23	121.88	122.87	120.39	121.38	109.22	2,079,196
2023-01-20	121.88	123.76	121.58	121.88	109.66	1,947,757
2023-01-19	122.87	125.54	121.28	121.58	109.39	5,355,775
2023-01-18	123.07	123.46	122.27	122.47	110.20	5,146,799
2023-01-17	123.86	123.86	121.48	123.36	111.00	5,355,311
2023-01-16	119.70	124.36	119.60	124.36	111.89	8,506,103
2023-01-13	112.96	117.91	112.66	117.91	106.09	5,296,828
2023-01-12	109.89	112.96	109.89	112.96	101.64	5,145,840
2023-01-11	109.99	111.28	108.90	108.90	97.982	3,902,277
2023-01-10	111.97	112.17	108.90	109.89	98.873	4,174,732
2023-01-09	110.98	112.56	110.58	111.37	100.21	2,382,089
2023-01-06	111.08	112.46	109.79	109.99	98.962	3,355,045
2023-01-05	111.57	112.96	111.47	112.96	101.64	5,386,082
2023-01-04	108.01	110.88	107.71	110.48	99.408	2,947,558
2023-01-03	104.83	107.61	104.54	106.92	96.198	2,086,190
2022-12-29	104.93	105.33	104.54	104.74	94.237	2,560,194
2022-12-28	107.01	107.01	104.74	104.93	94.415	2,142,635
2022-12-27	107.01	107.01	104.64	104.93	94.415	1,250,870
2022-12-23	107.01	108.50	105.63	105.83	95.218	1,431,296
2022-12-22	109.79	110.58	107.01	107.01	96.288	2,717,842
2022-12-21	107.01	109.79	106.62	108.01	97.179	2,017,453
2022-12-20	108.01	108.80	106.22	106.42	95.753	1,284,406
2022-12-19	105.92	108.01	105.83	106.82	96.109	2,383,452
2022-12-16	109.49	111.08	106.22	106.22	95.574	7,184,275
2022-12-15	112.76	112.96	109.10	109.49	98.517	4,439,608
2022-12-14	113.26	113.75	111.57	112.56	101.01	5,492,533
2022-12-13	111.47	113.36	109.69	111.47	100.03	3,968,763
2022-12-12	110.88	111.67	107.31	109.69	98.434	5,191,012
2022-12-09	105.86	108.09	103.88	106.52	95.589	5,295,790
2022-12-07	108.17	110.15	106.19	106.52	95.589	4,268,568
2022-12-06	106.93	108.67	105.69	108.67	97.515	3,751,850
2022-12-05	105.03	107.35	104.04	104.87	94.107	2,435,986
2022-12-02	108.67	109.16	105.86	105.86	94.996	2,290,358
2022-12-01	112.30	112.30	106.77	107.35	96.330	5,389,683
2022-11-29	107.76	107.84	106.44	107.43	96.404	8,013,975
2022-11-28	108.58	109.99	107.84	108.17	97.071	3,333,094
2022-11-25	109.49	109.49	107.68	108.58	97.441	6,217,410
2022-11-24	106.93	110.15	106.93	109.66	98.404	2,727,473
2022-11-23	107.35	107.92	106.52	106.93	95.959	3,981,937
2022-11-22	106.68	108.42	106.68	107.35	96.330	2,707,140
2022-11-21	106.19	106.52	104.87	106.52	95.589	3,146,605
2022-11-18	106.52	108.42	105.94	106.44	95.515	2,907,447
2022-11-17	106.52	106.93	105.20	106.11	95.218	3,860,118
2022-11-16	110.57	110.57	106.52	106.52	95.589	6,241,110
2022-11-15	110.48	110.65	109.00	110.65	99.294	2,334,561
2022-11-14	110.24	110.73	108.58	110.73	99.368	5,377,136
2022-11-11	111.39	111.39	108.67	110.15	98.849	3,344,308
2022-11-10	109.00	109.66	106.52	109.66	98.404	3,291,252

← NewerPage 16 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.