BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	138.03	140.70	138.03	140.70	132.81	2,243,869
2025-01-27	140.21	141.20	137.24	137.73	130.00	3,301,204
2025-01-24	142.98	144.57	139.02	139.22	131.41	5,647,194
2025-01-23	141.99	146.25	140.70	146.25	138.05	2,130,696
2025-01-22	142.49	143.68	141.10	141.20	133.28	2,989,722
2025-01-21	143.88	144.77	142.69	142.69	134.68	2,180,995
2025-01-20	140.11	145.46	139.52	144.87	136.74	2,275,598
2025-01-17	138.92	144.17	138.23	143.68	135.62	3,949,729
2025-01-16	143.58	144.77	136.74	136.74	129.07	3,263,944
2025-01-15	142.69	143.18	141.70	142.49	134.49	2,183,972
2025-01-14	144.57	145.06	142.39	142.69	134.68	1,291,986
2025-01-13	146.35	146.55	143.97	145.36	137.21	3,251,177
2025-01-10	144.27	146.15	143.97	146.15	137.95	1,863,549
2025-01-09	144.67	145.66	143.97	144.57	136.46	2,065,754
2025-01-08	145.66	147.34	144.07	145.66	137.49	2,251,579
2025-01-07	146.25	146.25	144.17	144.17	136.08	2,414,011
2025-01-06	143.88	146.55	142.98	146.55	138.33	2,341,731
2025-01-03	141.40	145.16	141.40	143.68	135.62	1,791,220
2025-01-02	141.99	144.87	140.80	143.18	135.15	1,815,380
2024-12-27	143.78	145.56	141.70	142.69	134.68	2,451,876
2024-12-26	143.18	145.96	143.18	144.37	136.27	943,769
2024-12-23	143.28	144.07	139.71	143.78	135.71	2,791,282
2024-12-20	145.86	146.65	143.28	143.28	135.24	4,316,273
2024-12-19	140.80	146.75	136.25	146.65	138.42	4,198,468
2024-12-18	145.66	147.24	141.00	141.70	133.74	2,645,886
2024-12-17	148.14	149.62	145.86	147.64	139.36	2,798,155
2024-12-16	147.15	148.63	144.67	148.33	140.01	3,163,851
2024-12-13	145.66	149.33	144.27	148.63	140.29	4,571,421
2024-12-12	149.13	150.42	146.85	146.85	138.61	5,837,167
2024-12-11	150.91	153.29	150.61	151.60	142.16	6,225,610
2024-12-10	154.58	156.56	150.51	150.61	141.23	3,528,295
2024-12-09	152.50	152.50	150.12	151.60	142.16	3,402,417
2024-12-06	153.59	153.98	149.82	150.22	140.86	3,268,334
2024-12-05	154.48	155.27	153.39	154.48	144.86	3,676,921
2024-12-04	153.49	154.87	153.19	154.28	144.67	2,978,823
2024-12-03	154.58	155.07	152.99	153.78	144.21	3,455,451
2024-12-02	152.99	154.58	151.41	153.78	144.21	2,992,306
2024-11-29	150.81	153.09	148.63	153.09	143.56	2,823,446
2024-11-28	151.60	151.70	148.14	150.81	141.42	1,340,397
2024-11-27	152.50	153.09	150.32	151.70	142.26	3,121,454
2024-11-26	151.11	152.30	150.71	151.51	142.07	1,539,413
2024-11-25	152.69	155.47	150.32	150.32	140.95	8,802,799
2024-11-22	150.12	151.01	148.14	150.61	141.23	1,424,767
2024-11-21	149.62	151.90	148.14	150.91	141.51	2,622,452
2024-11-20	144.67	152.60	143.58	152.60	143.09	3,810,853
2024-11-19	139.22	144.57	137.73	144.17	135.19	3,794,029
2024-11-18	140.21	140.90	138.52	139.12	130.45	7,510,985
2024-11-15	138.13	141.89	136.94	140.61	131.85	7,260,763
2024-11-14	141.20	141.79	136.84	136.84	128.32	6,256,865
2024-11-13	145.76	146.06	140.70	140.70	131.94	5,425,744
2024-11-12	146.25	148.14	145.66	145.76	136.68	2,756,949
2024-11-11	145.06	148.43	144.27	147.64	138.45	2,789,698
2024-11-08	147.64	147.74	143.78	145.66	136.59	4,308,664
2024-11-07	144.17	146.85	142.59	146.65	137.52	6,594,071
2024-11-06	154.58	155.87	148.63	148.63	139.37	3,308,641
2024-11-05	151.51	155.17	150.71	154.58	144.95	3,734,325
2024-11-04	150.91	151.01	148.04	150.12	140.77	4,098,779
2024-10-31	156.06	156.66	151.41	151.41	141.98	4,311,257
2024-10-30	155.17	158.54	152.79	158.54	148.67	4,286,855
2024-10-29	157.45	158.24	154.97	155.57	145.88	3,762,239

← NewerPage 8 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.