BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	123.80	124.50	122.80	122.90	121.76	2,599,650
2026-07-21	127.60	128.80	123.30	123.30	122.15	4,965,990
2026-07-20	127.20	127.90	126.70	126.80	125.62	1,702,790
2026-07-17	126.30	128.10	125.00	127.00	125.82	2,304,590
2026-07-16	125.40	127.00	124.90	126.80	125.62	2,470,260
2026-07-15	123.60	125.60	123.00	124.00	122.85	2,706,230
2026-07-14	122.70	123.70	121.30	122.20	121.06	1,276,280
2026-07-13	124.00	125.30	123.00	123.00	121.85	1,342,250
2026-07-10	124.20	126.50	123.40	124.20	123.04	2,207,390
2026-07-09	125.50	125.60	123.00	123.00	121.85	2,169,260
2026-07-08	128.80	128.80	126.10	126.40	125.22	1,921,560
2026-07-07	127.00	128.70	126.60	127.70	126.51	4,667,330
2026-07-06	124.60	128.50	124.50	127.00	125.82	4,191,360
2026-07-03	120.70	124.00	120.70	123.50	122.35	1,683,380
2026-07-02	119.00	123.90	119.00	120.30	119.18	3,268,510
2026-07-01	118.80	120.40	118.00	119.00	117.89	5,054,850
2026-06-30	123.70	123.70	118.40	118.50	117.40	7,331,530
2026-06-29	121.40	124.70	121.10	124.00	122.85	3,760,570
2026-06-26	122.00	123.70	120.80	121.00	119.87	4,768,490
2026-06-25	124.50	126.70	122.00	122.00	120.86	5,342,370
2026-06-24	129.00	130.50	124.50	124.50	123.34	3,342,160
2026-06-23	131.00	132.50	130.10	130.70	129.48	2,643,330
2026-06-22	130.00	131.50	127.60	131.00	129.78	2,260,700
2026-06-19	132.00	132.80	130.10	132.20	130.97	6,073,230
2026-06-18	131.60	131.80	128.20	129.00	127.80	6,173,080
2026-06-17	128.40	133.00	127.90	133.00	131.76	5,592,270
2026-06-16	132.80	132.90	126.80	128.40	127.20	6,061,830
2026-06-15	120.30	133.00	119.80	133.00	131.76	11,324,500
2026-06-11	120.00	121.60	116.00	116.30	115.22	5,133,280
2026-06-10	118.90	121.00	118.10	120.60	119.48	3,789,490
2026-06-09	117.00	119.00	116.60	119.00	117.89	2,146,880
2026-06-08	115.70	116.90	113.70	115.50	114.42	1,750,440
2026-06-05	119.80	119.90	118.00	118.00	115.81	4,591,180
2026-06-04	117.40	119.50	116.70	118.90	116.69	2,714,250
2026-06-03	115.50	119.90	114.70	116.50	114.34	6,692,960
2026-06-02	114.00	115.40	113.10	114.10	111.98	3,208,310
2026-06-01	116.00	117.00	114.10	114.10	111.98	3,370,140
2026-05-29	115.00	116.00	114.10	114.10	111.98	9,149,440
2026-05-28	117.00	118.40	114.50	114.50	112.38	2,768,220
2026-05-26	117.50	118.00	114.50	118.00	115.81	1,565,500
2026-05-25	116.00	118.70	115.30	117.20	115.03	2,576,180
2026-05-22	114.40	115.60	114.00	115.00	112.87	2,162,300
2026-05-21	115.00	115.50	114.00	114.00	111.89	2,064,670
2026-05-20	115.70	116.70	115.00	115.00	112.87	1,751,510
2026-05-19	116.00	117.50	114.60	115.00	112.87	2,241,340
2026-05-18	117.50	117.60	114.00	115.00	112.87	2,035,250
2026-05-15	120.10	120.20	117.00	117.50	115.32	3,399,180
2026-05-14	122.00	122.00	119.20	120.00	117.77	3,221,480
2026-05-13	118.70	122.00	118.60	122.00	119.74	4,682,190
2026-05-12	117.80	118.70	117.60	118.50	116.30	3,535,410
2026-05-11	117.40	117.90	116.40	116.70	114.54	2,957,740
2026-05-08	116.00	117.90	115.10	116.90	114.73	3,185,870
2026-05-07	113.80	117.80	113.50	117.10	114.93	6,644,920
2026-05-06	115.20	115.20	111.80	111.80	109.73	6,853,670
2026-05-05	114.00	115.20	113.50	114.90	112.77	6,925,580
2026-05-04	116.00	116.00	113.40	115.00	112.87	4,047,590
2026-04-30	115.70	117.00	112.70	114.20	112.08	9,983,400
2026-04-29	114.00	115.80	112.60	115.80	113.65	8,853,260
2026-04-28	111.00	114.20	110.20	112.70	110.61	10,042,450
2026-04-27	115.80	116.80	112.00	112.00	109.92	8,952,420

← NewerPage 2 of 21 · 1,224 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.