BDO Unibank Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 118.00 | 118.70 | 114.90 | 115.00 | 112.87 | 8,713,660 |
| 2026-04-23 | 118.20 | 120.30 | 117.50 | 117.70 | 115.52 | 8,529,180 |
| 2026-04-22 | 120.20 | 120.20 | 117.10 | 119.00 | 116.79 | 6,708,020 |
| 2026-04-21 | 120.80 | 121.30 | 118.30 | 120.50 | 118.26 | 6,504,510 |
| 2026-04-20 | 119.70 | 121.30 | 118.40 | 118.60 | 116.40 | 7,954,340 |
| 2026-04-17 | 119.00 | 120.00 | 116.90 | 119.50 | 117.28 | 6,117,970 |
| 2026-04-16 | 117.70 | 120.00 | 117.40 | 118.60 | 116.40 | 7,932,990 |
| 2026-04-15 | 117.50 | 118.40 | 115.70 | 117.80 | 115.61 | 8,425,190 |
| 2026-04-14 | 117.70 | 118.80 | 116.00 | 116.00 | 113.85 | 4,127,970 |
| 2026-04-13 | 118.10 | 119.70 | 116.50 | 117.00 | 114.83 | 7,750,210 |
| 2026-04-10 | 123.50 | 124.00 | 121.40 | 122.80 | 120.52 | 3,322,590 |
| 2026-04-08 | 122.00 | 125.00 | 121.10 | 123.10 | 120.82 | 5,907,700 |
| 2026-04-07 | 117.90 | 118.40 | 114.70 | 117.90 | 115.71 | 4,285,750 |
| 2026-04-06 | 119.00 | 119.10 | 116.40 | 117.00 | 114.83 | 2,272,120 |
| 2026-04-01 | 117.40 | 119.00 | 116.10 | 119.00 | 116.79 | 6,631,480 |
| 2026-03-31 | 112.80 | 114.90 | 112.80 | 112.80 | 110.71 | 10,722,460 |
| 2026-03-30 | 118.50 | 118.70 | 113.20 | 113.40 | 111.30 | 6,523,440 |
| 2026-03-27 | 119.10 | 120.20 | 118.30 | 119.10 | 116.89 | 3,201,690 |
| 2026-03-26 | 121.80 | 121.90 | 118.50 | 120.40 | 118.17 | 4,786,030 |
| 2026-03-25 | 118.10 | 122.00 | 117.40 | 122.00 | 119.74 | 3,549,100 |
| 2026-03-24 | 116.50 | 117.50 | 116.00 | 117.10 | 114.93 | 4,833,800 |
| 2026-03-23 | 117.00 | 117.40 | 113.20 | 116.00 | 113.85 | 6,915,160 |
| 2026-03-19 | 118.10 | 121.50 | 117.70 | 121.50 | 119.25 | 4,842,580 |
| 2026-03-18 | 122.00 | 122.50 | 118.70 | 119.30 | 117.09 | 4,466,030 |
| 2026-03-17 | 122.10 | 122.70 | 121.20 | 122.00 | 119.74 | 2,222,760 |
| 2026-03-16 | 122.00 | 122.80 | 120.50 | 122.00 | 119.74 | 2,605,420 |
| 2026-03-13 | 121.50 | 122.50 | 120.90 | 122.00 | 119.74 | 1,570,590 |
| 2026-03-12 | 121.00 | 122.10 | 120.90 | 121.50 | 119.25 | 2,388,010 |
| 2026-03-11 | 123.80 | 124.90 | 121.70 | 121.70 | 118.36 | 2,968,920 |
| 2026-03-10 | 122.20 | 124.20 | 122.20 | 123.80 | 120.41 | 3,435,630 |
| 2026-03-09 | 124.90 | 124.90 | 119.30 | 120.20 | 116.90 | 7,331,000 |
| 2026-03-06 | 127.20 | 127.20 | 125.00 | 125.00 | 121.57 | 5,978,010 |
| 2026-03-05 | 128.00 | 130.10 | 127.00 | 129.50 | 125.95 | 2,945,380 |
| 2026-03-04 | 131.80 | 131.90 | 126.10 | 126.10 | 122.64 | 4,314,260 |
| 2026-03-03 | 134.10 | 134.80 | 131.80 | 132.00 | 128.38 | 3,312,300 |
| 2026-03-02 | 136.00 | 137.80 | 133.20 | 134.10 | 130.42 | 3,127,950 |
| 2026-02-27 | 138.10 | 139.40 | 136.30 | 137.30 | 133.54 | 4,104,360 |
| 2026-02-26 | 137.60 | 139.30 | 137.50 | 138.50 | 134.70 | 3,681,110 |
| 2026-02-25 | 135.50 | 138.20 | 135.50 | 137.60 | 133.83 | 3,742,250 |
| 2026-02-24 | 137.80 | 139.70 | 136.00 | 136.10 | 132.37 | 4,919,200 |
| 2026-02-23 | 138.80 | 140.00 | 138.30 | 138.30 | 134.51 | 2,032,580 |
| 2026-02-20 | 137.90 | 139.20 | 137.20 | 138.80 | 134.99 | 2,286,050 |
| 2026-02-19 | 136.40 | 138.00 | 136.20 | 136.20 | 132.47 | 1,533,180 |
| 2026-02-18 | 136.60 | 137.20 | 135.00 | 136.40 | 132.66 | 1,389,520 |
| 2026-02-16 | 136.40 | 138.50 | 136.20 | 136.50 | 132.76 | 1,391,800 |
| 2026-02-13 | 139.30 | 139.30 | 136.00 | 136.00 | 132.27 | 3,460,750 |
| 2026-02-12 | 139.80 | 141.00 | 137.90 | 139.50 | 135.67 | 3,182,990 |
| 2026-02-11 | 140.00 | 141.80 | 139.50 | 139.50 | 135.67 | 2,676,630 |
| 2026-02-10 | 138.40 | 141.20 | 138.10 | 141.00 | 137.13 | 2,415,250 |
| 2026-02-09 | 139.80 | 139.80 | 137.80 | 137.80 | 134.02 | 2,712,060 |
| 2026-02-06 | 138.90 | 140.40 | 138.40 | 140.40 | 136.55 | 2,565,730 |
| 2026-02-05 | 138.20 | 139.50 | 137.30 | 138.00 | 134.22 | 1,453,290 |
| 2026-02-04 | 140.00 | 140.00 | 137.80 | 137.80 | 134.02 | 1,500,750 |
| 2026-02-03 | 137.50 | 140.00 | 136.30 | 140.00 | 136.16 | 2,909,030 |
| 2026-02-02 | 137.40 | 138.40 | 135.30 | 136.90 | 133.15 | 1,682,700 |
| 2026-01-30 | 135.10 | 135.90 | 132.00 | 135.00 | 131.30 | 7,221,890 |
| 2026-01-29 | 139.30 | 139.30 | 133.50 | 133.50 | 129.84 | 4,856,160 |
| 2026-01-28 | 138.50 | 139.80 | 137.60 | 139.60 | 135.77 | 2,134,540 |
| 2026-01-27 | 138.40 | 139.70 | 137.50 | 137.80 | 134.02 | 2,088,980 |
| 2026-01-26 | 139.80 | 140.20 | 137.50 | 138.20 | 134.41 | 2,548,490 |
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.