BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	157.45	158.24	154.97	155.57	145.88	3,762,239
2024-10-28	158.44	158.64	155.96	158.54	148.67	1,899,628
2024-10-25	160.92	161.02	158.14	158.24	148.39	1,866,143
2024-10-24	162.31	162.31	160.92	161.31	151.27	1,558,658
2024-10-23	162.50	163.20	160.72	161.81	151.73	2,295,358
2024-10-22	163.49	167.16	162.11	162.50	152.38	4,919,092
2024-10-21	162.60	164.19	161.02	163.49	153.31	1,889,435
2024-10-18	162.50	165.28	161.61	162.50	152.38	2,221,474
2024-10-17	161.51	164.88	161.02	161.02	150.99	3,902,670
2024-10-16	160.03	163.40	159.33	160.52	150.52	3,791,203
2024-10-15	162.90	163.00	158.94	159.53	149.60	6,198,230
2024-10-14	158.54	159.43	156.56	157.15	147.37	3,687,316
2024-10-11	156.56	156.56	152.69	155.07	145.41	9,450,487
2024-10-10	156.56	157.55	154.87	155.37	145.69	1,832,789
2024-10-09	157.55	159.04	156.26	156.36	146.62	4,009,263
2024-10-08	158.34	160.13	155.57	160.13	150.15	4,250,301
2024-10-07	157.55	159.43	157.25	158.54	148.67	2,914,980
2024-10-04	155.57	156.96	155.47	156.56	146.81	5,881,733
2024-10-03	159.33	160.62	155.37	155.47	145.79	6,531,763
2024-10-02	155.87	159.33	155.17	159.33	149.41	1,717,669
2024-10-01	156.86	158.94	154.68	155.87	146.16	4,438,609
2024-09-30	159.53	160.23	156.56	156.56	146.81	3,420,835
2024-09-27	163.49	163.69	159.33	159.93	149.97	4,061,055
2024-09-26	164.98	166.47	163.59	165.58	155.26	1,767,523
2024-09-25	161.61	164.49	161.61	163.10	152.94	4,848,952
2024-09-24	163.40	167.46	162.50	165.48	155.17	9,143,346
2024-09-23	159.73	161.51	159.33	161.51	151.45	2,951,584
2024-09-20	158.94	161.22	157.55	158.54	148.67	7,239,509
2024-09-19	154.87	159.43	154.87	158.94	149.04	3,938,325
2024-09-18	158.05	159.63	155.77	155.77	146.06	1,464,580
2024-09-17	157.05	159.83	157.05	159.53	149.60	3,742,540
2024-09-16	154.97	158.94	154.97	158.44	148.57	2,461,312
2024-09-13	158.14	158.54	154.78	154.78	144.21	2,328,642
2024-09-12	156.56	158.34	155.07	158.14	147.35	2,424,294
2024-09-11	152.60	157.05	150.32	156.96	146.24	3,945,693
2024-09-10	158.34	159.14	153.59	153.59	143.10	4,778,934
2024-09-09	155.47	158.54	155.07	158.05	147.25	5,491,483
2024-09-06	152.60	155.57	152.10	155.57	144.94	4,612,374
2024-09-05	151.60	152.60	150.51	152.60	142.18	2,455,227
2024-09-04	147.64	152.50	146.95	151.60	141.25	1,736,470
2024-09-03	151.41	152.99	150.71	151.41	141.07	3,480,378
2024-09-02	152.60	152.60	150.12	151.41	141.07	1,727,448
2024-08-30	152.10	152.89	151.31	151.41	141.07	7,669,088
2024-08-29	152.60	153.98	151.51	152.10	141.71	4,271,908
2024-08-28	151.11	152.99	150.91	152.60	142.18	3,291,515
2024-08-27	152.60	152.60	149.42	149.82	139.59	4,046,109
2024-08-22	148.63	152.69	147.74	152.60	142.18	4,031,768
2024-08-21	151.11	151.80	147.15	147.15	137.10	2,409,701
2024-08-20	146.65	152.00	145.66	151.41	141.07	8,222,930
2024-08-19	139.71	145.66	139.71	145.66	135.71	3,156,847
2024-08-16	138.23	141.30	138.23	140.41	130.82	1,632,996
2024-08-15	138.92	140.21	136.25	137.73	128.33	1,502,425
2024-08-14	138.72	140.80	138.23	138.92	129.43	2,415,212
2024-08-13	138.72	139.42	135.25	137.73	128.33	3,773,189
2024-08-12	142.69	144.07	138.23	138.33	128.88	2,277,344
2024-08-09	139.12	142.69	139.12	142.69	132.94	2,037,516
2024-08-08	138.23	139.52	136.94	138.92	129.43	1,693,488
2024-08-07	139.71	140.61	135.35	136.84	127.50	3,329,088
2024-08-06	138.13	141.30	137.73	138.72	129.25	3,491,691
2024-08-05	137.73	139.22	134.46	137.73	128.33	3,665,638

← NewerPage 9 of 21 · 1,225 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.