BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	140.90	140.90	138.00	138.00	134.22	2,327,600
2026-01-22	138.30	140.70	138.30	140.00	136.16	1,640,250
2026-01-21	140.30	140.70	137.50	137.80	134.02	2,335,070
2026-01-20	141.40	142.00	137.80	138.00	134.22	3,243,880
2026-01-19	143.00	143.80	141.30	141.30	137.43	1,428,750
2026-01-16	142.00	143.20	141.50	142.80	138.88	2,839,000
2026-01-15	138.60	142.00	138.60	142.00	138.11	3,088,070
2026-01-14	140.00	141.20	138.50	138.50	134.70	2,984,520
2026-01-13	142.50	143.00	140.40	141.20	137.33	2,714,030
2026-01-12	140.00	142.90	140.00	142.50	138.59	3,838,020
2026-01-09	137.60	139.70	137.30	139.10	135.29	2,403,620
2026-01-08	143.00	143.00	136.20	136.20	132.47	6,521,610
2026-01-07	143.60	144.60	141.00	143.00	139.08	4,984,390
2026-01-06	140.80	143.60	140.60	143.60	139.66	6,133,560
2026-01-05	137.50	140.10	137.20	139.50	135.67	6,048,850
2026-01-02	136.00	139.00	135.80	139.00	135.19	3,043,090
2025-12-29	135.30	136.20	134.50	134.60	130.91	2,949,770
2025-12-26	134.00	135.10	133.60	135.00	131.30	3,562,660
2025-12-23	134.20	134.30	130.10	133.00	129.35	3,720,030
2025-12-22	128.50	133.70	128.30	133.70	130.03	3,729,870
2025-12-19	130.60	130.90	128.00	128.00	123.42	3,884,560
2025-12-18	129.00	130.60	128.00	130.60	125.93	2,147,890
2025-12-17	131.00	131.80	129.40	131.00	126.31	5,033,880
2025-12-16	128.50	131.70	127.30	131.30	126.60	4,968,110
2025-12-15	127.00	129.00	126.10	128.40	123.81	7,232,880
2025-12-12	122.10	127.40	122.00	127.20	122.65	4,763,570
2025-12-11	119.70	122.30	119.10	122.00	117.64	8,032,300
2025-12-10	120.00	120.40	118.60	119.20	114.94	10,338,410
2025-12-09	120.00	121.30	119.50	120.00	115.71	9,820,060
2025-12-05	123.00	124.10	121.80	122.80	118.41	5,892,860
2025-12-04	124.00	125.20	122.40	123.10	118.70	5,386,650
2025-12-03	127.00	127.00	124.00	124.00	119.56	8,152,170
2025-12-02	130.40	130.40	126.20	127.50	122.94	6,623,830
2025-12-01	132.00	132.00	128.50	129.50	124.87	4,826,970
2025-11-28	128.30	131.60	127.60	131.00	126.31	3,729,390
2025-11-27	131.50	131.50	126.50	128.30	123.71	7,181,230
2025-11-26	132.00	132.00	129.70	131.50	126.80	14,889,520
2025-11-25	129.80	131.30	128.10	129.70	125.06	4,798,480
2025-11-24	131.50	131.60	127.60	129.00	124.38	7,092,490
2025-11-21	129.30	131.50	126.60	131.50	126.80	5,017,230
2025-11-20	127.30	132.50	125.20	132.50	127.76	3,792,230
2025-11-19	127.30	128.00	126.30	127.30	122.75	1,664,100
2025-11-18	127.90	128.10	126.00	127.50	122.94	3,646,140
2025-11-17	120.00	126.00	120.00	126.00	121.49	2,597,510
2025-11-14	123.50	124.90	119.00	119.00	114.74	3,636,780
2025-11-13	125.10	126.00	122.50	123.50	119.08	2,820,330
2025-11-12	123.60	126.90	123.60	126.00	121.49	3,732,800
2025-11-11	127.00	127.60	122.40	123.00	118.60	8,031,860
2025-11-10	132.00	132.90	129.20	129.20	124.58	2,096,600
2025-11-07	133.40	134.00	131.20	132.00	127.28	2,326,790
2025-11-06	132.70	135.40	132.70	134.20	129.40	2,668,300
2025-11-05	131.00	132.80	130.40	132.00	127.28	2,116,390
2025-11-04	128.50	132.50	128.50	132.00	127.28	5,201,400
2025-11-03	128.00	129.10	125.70	127.80	123.23	11,283,170
2025-10-30	135.60	135.70	132.70	133.50	128.72	3,926,010
2025-10-29	134.50	138.40	133.70	135.20	130.36	3,528,460
2025-10-28	130.70	134.50	130.00	134.50	129.69	4,361,600
2025-10-27	134.10	134.80	130.00	131.00	126.31	5,733,760
2025-10-24	138.20	138.60	134.60	135.90	131.04	3,425,910
2025-10-23	135.50	140.20	135.50	137.00	132.10	3,692,060

← NewerPage 4 of 5 · 243 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.