BDO Unibank Inc historical data

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

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

← NewerPage 3 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.