BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	108.83	109.57	106.44	106.44	95.062	3,354,190
2022-05-19	104.79	109.08	103.71	108.83	97.201	4,201,899
2022-05-18	104.12	105.86	103.71	104.87	93.661	3,030,211
2022-05-17	103.63	105.20	103.46	104.46	93.292	5,696,768
2022-05-16	103.71	104.95	103.71	104.04	92.924	2,298,677
2022-05-13	104.79	106.27	103.38	103.38	92.334	4,424,454
2022-05-12	106.52	108.91	104.62	104.62	93.440	4,818,940
2022-05-11	105.28	108.75	104.46	106.52	95.136	3,593,069
2022-05-10	104.04	107.68	103.30	106.52	95.136	4,968,674
2022-05-06	105.69	106.77	104.87	105.69	94.399	3,732,788
2022-05-05	105.69	106.93	105.69	106.52	95.136	1,929,599
2022-05-04	105.86	106.35	103.22	105.53	94.251	2,869,517
2022-05-02	107.35	107.35	105.12	105.69	93.661	1,564,456
2022-04-29	109.49	109.49	107.35	107.35	95.125	2,812,610
2022-04-28	106.11	109.66	104.79	109.49	97.027	4,428,523
2022-04-27	108.42	108.91	106.02	106.02	93.954	2,451,233
2022-04-26	109.00	109.74	108.17	108.17	95.856	1,350,936
2022-04-25	111.06	111.31	108.25	109.82	97.320	2,617,413
2022-04-22	111.23	113.54	110.98	111.47	98.783	5,409,677
2022-04-21	109.41	112.05	108.17	111.47	98.783	3,812,075
2022-04-20	107.35	109.41	107.35	109.41	96.954	3,072,186
2022-04-19	108.58	109.41	107.18	107.18	94.978	2,669,791
2022-04-18	107.59	108.58	106.52	106.85	94.685	1,389,156
2022-04-13	106.52	106.85	106.02	106.11	94.027	1,565,328
2022-04-12	107.43	108.17	106.19	106.52	94.393	2,235,836
2022-04-11	109.00	109.00	107.43	107.43	95.198	910,066
2022-04-08	108.91	109.99	108.17	109.41	96.954	3,543,065
2022-04-07	110.15	110.15	107.35	107.35	95.125	5,293,332
2022-04-06	109.08	110.15	108.67	110.15	97.612	1,513,010
2022-04-05	108.01	110.15	107.43	110.15	97.612	1,376,440
2022-04-04	109.41	109.41	107.92	108.34	96.003	735,917
2022-04-01	107.92	109.41	107.26	109.41	96.954	2,395,476
2022-03-31	109.74	109.90	107.51	109.57	97.100	3,081,729
2022-03-30	109.41	110.07	108.75	109.82	97.320	3,879,518
2022-03-29	109.00	109.08	107.35	109.00	96.588	1,945,960
2022-03-28	109.00	109.08	107.35	108.67	96.295	1,440,166
2022-03-25	107.26	109.41	105.78	109.41	96.954	1,900,437
2022-03-24	107.59	107.59	105.86	107.35	95.125	1,944,846
2022-03-23	106.52	107.35	105.86	107.35	95.125	1,463,321
2022-03-22	104.04	107.68	103.22	107.68	95.417	1,991,507
2022-03-21	106.02	108.58	103.46	104.12	92.271	2,632,636
2022-03-18	109.82	109.82	105.53	105.53	93.515	5,251,248
2022-03-17	107.18	110.24	105.69	109.82	97.320	5,496,061
2022-03-16	107.01	107.26	104.95	106.68	94.539	3,790,628
2022-03-15	104.04	107.10	101.57	107.10	94.905	4,193,822
2022-03-14	104.29	104.46	101.90	102.47	90.807	2,857,564
2022-03-11	104.54	104.87	104.04	104.87	92.929	1,167,256
2022-03-10	104.95	105.69	104.04	104.79	92.856	2,116,451
2022-03-09	101.65	105.61	101.32	103.55	91.759	4,314,212
2022-03-08	105.36	107.35	102.39	102.39	90.515	6,063,304
2022-03-07	106.85	107.35	102.47	107.35	94.894	6,320,821
2022-03-04	107.68	108.58	106.93	107.35	94.894	2,214,607
2022-03-03	108.34	108.42	107.51	108.17	95.624	4,940,481
2022-03-02	108.25	108.83	107.43	108.17	95.624	3,138,442
2022-03-01	107.68	109.74	107.68	109.49	96.792	3,417,988
2022-02-28	107.43	111.23	106.68	106.68	94.310	10,237,943
2022-02-24	111.06	111.31	106.60	107.43	94.967	5,872,951
2022-02-23	111.47	111.47	110.24	111.31	98.398	3,691,346
2022-02-22	110.90	112.96	109.99	111.47	98.544	2,232,082
2022-02-21	111.14	111.72	109.99	111.47	98.544	3,007,019

← NewerPage 19 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.