BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	155.57	159.23	154.58	159.23	151.26	2,848,534
2025-04-28	161.51	161.51	154.08	154.08	146.36	2,676,445
2025-04-25	162.01	163.99	158.84	159.53	151.54	5,010,203
2025-04-24	159.53	160.52	158.54	158.54	150.60	2,332,305
2025-04-23	161.02	162.31	158.34	159.53	151.54	6,767,645
2025-04-22	161.51	162.50	160.62	161.51	153.42	2,299,395
2025-04-21	160.03	163.79	158.84	161.71	153.61	4,670,081
2025-04-16	159.04	159.53	158.14	159.53	151.54	2,592,913
2025-04-15	156.36	159.43	156.36	158.54	150.60	3,035,661
2025-04-14	157.55	158.05	155.96	156.36	148.53	2,492,022
2025-04-11	148.63	160.42	146.85	158.54	150.60	10,380,148
2025-04-10	164.39	164.49	151.60	152.89	145.24	9,343,794
2025-04-08	149.62	156.56	148.63	156.56	148.72	5,266,229
2025-04-07	146.85	147.94	144.67	147.64	140.25	5,966,698
2025-04-04	154.18	155.17	152.89	154.18	146.46	1,994,353
2025-04-03	156.06	156.06	153.39	154.18	146.46	2,306,439
2025-04-02	152.40	156.76	152.40	156.56	148.72	3,051,163
2025-03-31	152.69	155.07	151.70	151.90	144.29	3,469,781
2025-03-28	152.00	153.98	151.60	152.60	144.95	1,863,226
2025-03-27	151.60	153.78	151.41	152.60	144.95	2,511,793
2025-03-26	155.07	155.17	151.70	151.70	144.11	2,941,139
2025-03-25	153.59	155.77	150.81	154.58	146.84	3,592,521
2025-03-24	158.54	158.54	154.78	155.96	148.15	1,629,716
2025-03-21	158.54	160.42	158.14	158.84	150.88	3,818,967
2025-03-20	160.23	161.51	158.84	159.53	151.54	1,463,046
2025-03-19	157.65	160.52	157.65	159.53	151.54	2,781,079
2025-03-18	159.04	159.83	158.34	158.94	150.98	10,465,981
2025-03-17	163.40	163.99	159.73	161.51	153.42	5,655,782
2025-03-14	157.55	165.28	156.96	163.49	155.31	11,907,077
2025-03-13	152.50	157.25	151.60	156.56	148.72	4,249,615
2025-03-12	150.91	152.40	150.22	150.61	143.07	5,226,123
2025-03-11	154.18	156.36	152.89	153.39	145.71	4,491,633
2025-03-10	152.40	156.96	152.40	156.56	148.72	2,342,852
2025-03-07	154.48	156.26	151.60	156.06	147.31	4,696,825
2025-03-06	151.51	154.48	150.61	153.59	144.97	4,838,800
2025-03-05	150.22	152.50	148.53	151.51	143.00	5,636,890
2025-03-04	145.66	150.81	143.78	149.62	141.23	4,513,452
2025-03-03	148.63	151.60	145.16	145.16	137.02	4,532,869
2025-02-28	150.22	150.22	147.15	148.63	140.29	5,166,075
2025-02-27	146.65	151.60	145.66	149.13	140.76	6,841,317
2025-02-26	142.69	146.55	141.40	146.55	138.33	4,635,313
2025-02-25	140.61	143.18	139.81	143.18	135.15	1,614,286
2025-02-24	140.90	141.60	138.43	139.71	131.87	1,759,763
2025-02-21	139.71	141.70	139.71	140.70	132.81	1,128,484
2025-02-20	141.30	144.17	140.41	140.70	132.81	2,834,557
2025-02-19	141.70	141.70	138.33	140.61	132.72	1,883,865
2025-02-18	137.43	141.70	136.74	141.70	133.74	2,403,333
2025-02-17	135.75	137.53	135.55	137.34	129.63	1,263,637
2025-02-14	138.72	140.21	135.35	135.75	128.13	4,375,433
2025-02-13	135.75	138.92	135.75	138.62	130.85	3,376,975
2025-02-12	138.72	139.42	137.63	137.73	130.00	3,424,630
2025-02-11	135.75	139.52	134.56	139.52	131.69	3,327,837
2025-02-10	137.93	138.72	133.57	134.36	126.82	5,500,839
2025-02-07	142.69	142.79	137.43	137.43	129.72	4,708,501
2025-02-06	144.67	146.06	142.79	142.79	134.77	2,594,800
2025-02-05	141.30	145.86	141.30	145.66	137.49	4,309,289
2025-02-04	136.74	143.18	136.25	143.18	135.15	3,312,638
2025-02-03	140.51	140.51	134.96	135.75	128.13	4,060,510
2025-01-31	138.13	140.61	136.34	136.34	128.69	5,967,808
2025-01-30	138.82	140.61	137.63	140.21	132.34	1,583,565

← NewerPage 7 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.