BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	109.82	110.90	109.00	109.00	97.812	6,272,670
2022-11-08	108.34	110.98	108.34	110.24	98.923	9,292,248
2022-11-07	104.87	107.35	104.70	107.35	96.330	4,621,007
2022-11-04	104.04	105.36	104.04	104.87	94.107	5,356,561
2022-11-03	104.87	106.02	104.46	104.70	93.959	4,497,892
2022-11-02	106.52	106.93	105.94	106.68	95.737	6,464,354
2022-10-28	104.37	105.36	103.55	105.12	94.329	4,290,948
2022-10-27	102.23	104.87	101.90	104.87	94.107	2,818,338
2022-10-26	101.15	102.23	100.24	102.23	91.736	1,329,670
2022-10-25	99.914	101.57	98.923	101.57	91.143	1,470,902
2022-10-24	98.345	100.08	98.345	99.914	89.661	823,040
2022-10-21	99.831	100.74	97.932	97.932	87.882	2,485,566
2022-10-20	100.74	101.40	98.758	101.15	90.772	3,846,045
2022-10-19	102.23	102.23	99.501	101.57	91.143	1,962,297
2022-10-18	98.923	101.57	97.436	101.57	91.143	2,435,562
2022-10-17	99.914	101.32	97.436	97.436	87.438	2,246,639
2022-10-14	99.088	99.914	98.592	99.088	88.920	4,353,704
2022-10-13	96.611	97.601	95.950	97.436	87.438	1,959,390
2022-10-12	95.124	96.858	94.959	95.785	85.956	3,042,176
2022-10-11	92.977	96.280	91.656	94.794	85.067	3,636,086
2022-10-10	92.482	93.060	90.830	91.739	82.325	1,290,262
2022-10-07	94.464	94.464	92.234	92.812	83.288	2,755,000
2022-10-06	95.455	95.702	94.381	94.464	84.770	1,338,741
2022-10-05	95.042	95.702	93.803	95.702	85.882	1,787,179
2022-10-04	93.308	93.886	92.069	93.308	83.733	3,419,514
2022-10-03	92.482	93.225	90.996	91.987	82.547	2,060,489
2022-09-30	93.143	93.308	91.739	92.069	82.621	3,295,660
2022-09-29	93.308	94.794	92.812	94.216	84.548	3,969,681
2022-09-28	95.785	95.785	91.821	91.821	82.399	4,143,297
2022-09-27	98.262	98.675	94.299	94.959	85.215	4,960,003
2022-09-23	100.74	100.74	98.923	98.923	88.772	1,150,435
2022-09-22	99.501	101.40	98.262	101.40	90.995	1,222,274
2022-09-21	101.65	102.06	99.501	99.501	89.290	1,673,862
2022-09-20	99.914	102.56	99.914	101.65	91.217	2,773,323
2022-09-19	99.501	100.08	98.180	99.501	89.290	2,484,295
2022-09-16	101.81	102.39	99.418	99.418	89.216	7,020,019
2022-09-15	103.22	104.70	101.15	101.15	90.772	3,426,696
2022-09-14	106.11	106.11	103.30	103.30	92.699	2,544,678
2022-09-13	105.20	107.26	105.20	107.26	96.256	2,783,654
2022-09-12	104.21	105.94	103.63	105.69	94.848	1,253,216
2022-09-09	102.80	104.29	102.80	104.04	93.366	749,324
2022-09-08	103.30	104.04	102.47	103.22	92.625	1,989,279
2022-09-07	105.28	105.69	102.47	102.56	91.810	2,083,305
2022-09-06	107.10	107.10	105.36	105.69	94.619	1,397,440
2022-09-05	104.87	107.35	104.70	107.35	96.097	1,286,181
2022-09-02	106.52	107.35	105.12	105.53	94.471	3,590,999
2022-09-01	106.35	107.76	104.87	107.76	96.467	2,098,867
2022-08-31	107.01	107.84	106.02	106.35	95.210	3,924,654
2022-08-30	106.52	108.50	105.86	108.50	97.132	4,804,892
2022-08-26	106.19	108.58	105.78	108.58	97.206	3,182,403
2022-08-25	104.87	106.60	104.54	106.35	95.210	1,522,820
2022-08-24	102.80	105.69	102.80	104.87	93.879	2,232,651
2022-08-23	103.71	103.88	102.80	103.22	92.401	1,591,498
2022-08-22	106.35	106.35	104.04	104.46	93.510	1,665,384
2022-08-19	105.28	106.77	104.87	106.77	95.580	1,111,875
2022-08-18	103.55	105.45	102.80	105.36	94.323	2,460,219
2022-08-17	103.30	106.11	102.97	105.86	94.766	8,412,312
2022-08-16	99.088	103.55	98.345	103.55	92.697	4,835,895
2022-08-15	98.262	99.336	97.767	99.088	88.705	2,231,694
2022-08-12	96.528	98.592	95.702	97.684	87.448	3,119,356

← NewerPage 17 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.