BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	111.80	111.80	109.82	111.06	98.179	1,567,738
2022-02-17	112.30	112.30	110.73	111.47	98.544	2,127,750
2022-02-16	112.71	113.87	111.89	112.30	99.274	2,780,456
2022-02-15	112.63	115.11	111.80	112.22	99.201	2,672,068
2022-02-14	111.39	114.36	111.14	114.20	100.95	3,549,133
2022-02-11	112.96	113.70	110.32	111.39	98.471	5,549,311
2022-02-10	113.29	114.78	113.29	113.95	100.73	4,493,580
2022-02-09	112.63	115.93	112.63	113.95	100.73	5,173,814
2022-02-08	111.47	113.04	111.47	111.89	98.909	3,369,534
2022-02-07	112.71	114.28	112.13	112.55	99.493	2,895,070
2022-02-04	114.78	114.78	111.56	112.71	99.639	2,378,522
2022-02-03	115.27	115.44	113.29	114.78	101.46	5,770,933
2022-02-02	112.30	115.60	112.13	115.35	101.97	5,415,502
2022-01-31	110.65	112.96	109.90	111.47	98.544	4,115,200
2022-01-28	105.69	110.65	105.69	110.65	97.814	10,588,504
2022-01-27	102.89	104.87	102.80	104.87	92.705	1,903,973
2022-01-26	104.87	105.12	102.72	102.89	90.953	3,431,867
2022-01-25	105.69	105.86	104.87	105.03	92.851	1,723,478
2022-01-24	106.85	106.85	105.20	105.20	92.997	949,364
2022-01-21	105.78	106.93	105.36	106.93	94.529	673,185
2022-01-20	105.61	107.35	105.28	106.77	94.383	1,365,178
2022-01-19	106.85	107.18	105.61	105.61	93.361	1,398,530
2022-01-18	105.03	107.35	104.37	107.35	94.894	1,652,826
2022-01-17	106.52	108.17	105.03	105.03	92.851	2,035,069
2022-01-14	106.68	107.10	105.45	106.93	94.529	2,155,931
2022-01-13	104.87	107.35	104.70	107.10	94.675	3,117,007
2022-01-12	103.05	104.70	102.80	104.70	92.559	2,773,396
2022-01-11	103.22	103.88	100.74	101.15	89.420	1,943,756
2022-01-10	100.16	103.22	100.16	103.22	91.245	1,559,357
2022-01-07	101.48	101.98	99.666	101.57	89.785	1,619,582
2022-01-06	99.666	101.57	99.170	101.57	89.785	959,465
2022-01-05	99.501	101.98	99.088	101.98	90.150	2,017,218
2022-01-03	99.914	100.74	98.262	99.088	87.595	1,669,357
2021-12-31	103.46	104.04	99.666	99.666	88.106	2,547,572
2021-12-29	101.98	105.12	101.98	104.87	92.705	1,999,779
2021-12-28	103.55	104.21	103.22	103.22	91.245	1,340,000
2021-12-27	101.40	103.63	101.15	103.63	91.610	1,044,068
2021-12-24	102.39	102.64	100.99	101.57	89.785	711,878
2021-12-23	100.99	102.64	100.82	102.23	90.369	1,253,253
2021-12-22	101.73	102.39	100.74	100.90	89.201	2,428,587
2021-12-21	104.21	104.87	102.06	102.06	90.223	1,634,672
2021-12-20	102.80	104.87	101.57	104.87	92.705	1,524,733
2021-12-17	101.57	103.88	101.40	103.46	91.464	3,128,681
2021-12-16	104.79	105.28	103.63	104.46	92.121	1,570,644
2021-12-15	104.87	106.85	103.46	104.87	92.485	5,771,187
2021-12-14	102.31	104.87	101.90	104.87	92.485	4,897,731
2021-12-13	100.08	102.80	99.914	102.80	90.664	3,782,550
2021-12-10	102.56	102.89	101.15	101.98	89.936	5,283,135
2021-12-09	99.914	103.13	99.583	103.13	90.955	3,184,825
2021-12-07	99.914	101.32	98.840	99.088	87.387	3,773,673
2021-12-06	99.088	101.57	99.088	99.088	87.387	5,927,751
2021-12-03	99.088	100.66	99.088	99.088	87.387	4,299,219
2021-12-02	97.519	100.49	97.519	98.510	86.877	5,790,576
2021-12-01	101.57	103.22	97.436	97.436	85.931	7,876,860
2021-11-29	103.05	103.46	100.16	102.39	90.300	15,288,266
2021-11-26	107.68	107.68	104.62	104.87	92.485	4,762,723
2021-11-25	109.00	110.73	107.68	107.68	94.961	1,924,088
2021-11-24	109.82	109.82	108.17	109.08	96.199	3,037,320
2021-11-23	105.69	110.24	105.36	110.24	97.218	5,883,899
2021-11-22	104.12	106.11	103.96	105.69	93.213	2,557,248

← NewerPage 20 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.