BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	151.50	151.50	147.80	149.00	142.52	3,012,590
2025-07-25	153.90	153.90	151.50	152.20	145.58	1,637,320
2025-07-24	152.20	153.90	152.00	153.90	147.21	1,307,730
2025-07-23	149.00	153.00	148.90	152.20	145.58	2,086,420
2025-07-22	149.90	149.90	148.20	149.00	142.52	2,438,500
2025-07-21	150.90	151.00	148.90	149.90	143.38	1,228,600
2025-07-18	150.00	152.70	150.00	151.00	144.44	2,843,380
2025-07-17	147.90	149.80	147.50	148.90	142.43	2,047,490
2025-07-16	150.00	151.10	147.20	148.60	142.14	3,485,930
2025-07-15	151.70	152.00	151.00	151.40	144.82	1,914,590
2025-07-14	152.00	153.00	151.00	152.00	145.39	1,583,070
2025-07-11	152.20	153.90	150.70	150.80	144.25	2,483,790
2025-07-10	154.00	154.80	152.20	152.90	146.25	2,024,180
2025-07-09	154.00	154.80	152.90	153.40	146.73	1,714,130
2025-07-08	155.00	156.00	153.70	154.60	147.88	1,266,510
2025-07-07	155.00	156.40	153.10	155.70	148.93	890,450
2025-07-04	155.90	157.00	153.80	155.00	148.26	1,873,380
2025-07-03	150.20	155.30	150.20	154.60	147.88	2,699,850
2025-07-02	149.60	150.90	148.20	150.00	143.48	4,764,030
2025-07-01	153.20	154.00	150.70	151.50	144.92	3,228,740
2025-06-30	155.40	156.00	152.80	152.80	146.16	3,563,990
2025-06-27	153.50	156.70	153.20	156.00	149.22	1,976,490
2025-06-26	156.60	156.60	152.60	155.00	148.26	2,654,030
2025-06-25	156.00	157.50	153.90	156.00	149.22	2,485,560
2025-06-24	152.20	157.40	152.20	156.00	149.22	2,119,480
2025-06-23	152.20	152.80	151.00	151.00	144.44	920,230
2025-06-20	155.00	156.80	153.10	153.10	146.45	4,588,040
2025-06-19	154.50	155.60	151.50	154.90	148.17	1,497,500
2025-06-18	157.00	157.50	153.00	153.00	146.35	3,710,180
2025-06-17	159.50	159.80	157.00	157.00	150.18	3,864,790
2025-06-16	159.80	159.80	158.10	159.00	151.04	4,122,920
2025-06-13	160.60	161.50	158.00	160.70	152.65	7,840,170
2025-06-11	156.00	157.70	156.00	156.50	148.66	3,383,000
2025-06-10	157.60	157.90	155.60	156.20	148.38	5,546,770
2025-06-09	157.00	158.80	156.40	157.90	149.99	1,725,510
2025-06-05	157.50	158.20	155.70	155.80	148.00	3,597,700
2025-06-04	159.60	160.90	157.40	157.40	149.52	4,377,030
2025-06-03	162.00	162.20	158.30	158.70	150.75	3,308,310
2025-06-02	161.00	163.40	159.60	162.00	153.89	2,131,390
2025-05-30	163.20	164.30	158.90	161.00	152.94	7,836,850
2025-05-29	165.10	165.10	162.80	162.80	154.65	2,034,750
2025-05-28	162.40	165.20	161.40	164.10	155.88	3,342,310
2025-05-27	160.50	161.30	159.40	160.60	152.56	2,040,890
2025-05-26	162.50	163.00	160.70	162.00	153.89	799,880
2025-05-23	157.00	163.50	157.00	163.50	155.31	3,818,920
2025-05-22	157.90	158.70	155.60	158.50	150.56	2,880,680
2025-05-21	156.00	158.50	154.90	158.00	150.09	1,808,540
2025-05-20	157.80	158.00	153.40	155.10	147.33	6,796,790
2025-05-19	159.70	159.80	156.80	157.80	149.90	3,159,390
2025-05-16	160.03	160.62	155.27	158.94	150.98	4,783,546
2025-05-15	162.50	165.28	159.73	159.83	151.82	3,104,681
2025-05-14	166.17	166.86	164.09	165.48	157.19	2,787,407
2025-05-13	166.07	166.47	163.49	166.47	158.13	4,095,499
2025-05-09	162.70	165.77	162.50	164.58	156.34	4,975,164
2025-05-08	163.59	166.67	162.50	162.60	154.46	3,689,112
2025-05-07	157.75	164.29	157.05	163.69	155.50	7,501,711
2025-05-06	156.56	158.54	155.47	156.06	148.25	2,812,798
2025-05-05	159.04	160.03	156.36	156.96	149.09	5,064,963
2025-05-02	160.42	161.51	158.54	158.54	150.60	5,075,166
2025-04-30	159.73	163.30	158.94	158.94	150.98	6,552,290

← NewerPage 6 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.