BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	96.528	98.592	95.702	97.684	87.448	3,119,356
2022-08-11	94.133	96.776	93.390	95.702	85.674	3,953,998
2022-08-10	94.959	95.289	92.730	93.143	83.383	3,920,961
2022-08-09	97.354	97.436	94.959	94.959	85.009	4,302,501
2022-08-08	96.528	98.097	96.280	97.354	87.153	1,308,912
2022-08-05	97.436	98.758	95.455	96.528	86.413	5,658,741
2022-08-04	96.611	98.014	96.198	98.014	87.744	2,404,160
2022-08-03	94.051	96.858	93.473	96.858	86.709	3,531,802
2022-08-02	94.299	94.546	90.996	92.977	83.235	7,137,818
2022-08-01	97.849	98.262	93.968	93.968	84.122	3,168,549
2022-07-29	98.510	99.418	97.601	98.675	88.335	2,265,567
2022-07-28	97.023	98.592	96.941	98.592	88.261	2,030,636
2022-07-27	94.959	96.693	94.546	96.611	86.487	2,640,568
2022-07-26	96.198	96.693	93.803	94.133	84.270	4,020,702
2022-07-25	97.023	98.262	95.124	95.455	85.452	9,410,906
2022-07-22	98.675	100.33	98.427	100.08	89.592	651,592
2022-07-21	97.436	99.914	97.023	99.914	89.444	2,747,467
2022-07-20	97.601	98.758	96.858	97.436	87.227	3,341,341
2022-07-19	98.014	99.748	97.023	97.023	86.857	2,310,146
2022-07-18	98.180	99.914	97.684	99.914	89.444	1,590,965
2022-07-15	101.15	101.32	98.675	99.666	89.222	4,587,267
2022-07-14	99.170	101.57	98.427	101.57	90.923	2,172,765
2022-07-13	100.66	100.66	98.345	99.005	88.631	1,867,993
2022-07-12	98.675	100.74	98.675	100.74	90.183	2,220,480
2022-07-11	99.088	99.914	97.519	98.923	88.557	1,521,524
2022-07-08	97.601	100.74	97.436	98.097	87.818	5,592,606
2022-07-07	98.262	100.57	96.033	96.033	85.970	3,458,025
2022-07-06	98.180	98.758	97.023	98.675	88.335	2,196,332
2022-07-05	95.372	98.014	95.372	98.014	87.744	1,974,553
2022-07-04	93.308	96.528	93.060	95.372	85.379	2,356,868
2022-07-01	91.656	94.794	91.656	92.565	82.865	3,458,195
2022-06-30	94.959	95.620	91.243	91.243	81.682	5,264,400
2022-06-29	96.280	96.941	94.381	94.381	84.491	3,436,929
2022-06-28	97.436	97.519	94.299	96.198	86.118	6,230,489
2022-06-27	98.510	99.005	97.519	97.519	87.300	2,050,183
2022-06-24	96.363	98.014	96.198	97.271	87.079	3,234,866
2022-06-23	99.170	100.41	95.867	96.198	86.118	2,404,584
2022-06-22	101.57	101.73	99.088	99.088	88.705	1,283,638
2022-06-21	101.15	102.31	100.74	101.57	90.923	1,805,575
2022-06-20	100.74	102.06	100.66	101.40	90.775	779,273
2022-06-17	100.57	101.40	99.914	99.914	89.444	2,859,950
2022-06-16	101.57	103.13	100.99	102.23	91.514	1,885,856
2022-06-15	102.39	104.04	100.16	100.16	89.666	1,785,157
2022-06-14	102.23	104.04	102.06	102.72	91.957	2,344,830
2022-06-13	103.71	104.54	101.98	102.97	92.179	2,748,630
2022-06-10	105.69	106.44	104.04	104.04	93.140	2,973,510
2022-06-09	106.11	107.18	106.02	107.18	95.949	1,475,880
2022-06-08	105.78	107.68	105.78	106.52	95.136	2,238,065
2022-06-07	106.52	107.26	105.61	105.94	94.620	2,228,691
2022-06-06	106.02	107.18	105.28	106.52	95.136	1,529,638
2022-06-03	105.78	106.93	105.45	106.11	94.767	1,381,394
2022-06-02	108.91	108.91	105.61	105.78	94.472	2,497,265
2022-06-01	109.00	109.74	106.02	108.91	97.275	1,778,557
2022-05-31	107.35	110.15	105.45	110.15	98.381	20,093,132
2022-05-30	105.03	108.50	104.04	107.43	95.947	2,548,613
2022-05-27	102.39	105.12	101.98	105.12	93.882	3,051,658
2022-05-26	101.57	102.31	101.15	101.73	90.859	3,788,218
2022-05-25	101.57	103.05	101.32	101.32	90.490	4,084,064
2022-05-24	105.61	106.02	101.98	101.98	91.080	5,662,229
2022-05-23	106.52	107.35	104.70	104.70	93.514	3,934,500

← NewerPage 18 of 21 · 1,226 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.