BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	114.20	116.40	113.10	115.70	115.70	4,123,980
2026-10-15	112.30	113.90	112.20	113.50	113.50	1,571,940
2026-10-14	111.00	113.20	110.50	112.00	112.00	2,823,350
2026-10-13	112.00	112.00	110.00	111.00	111.00	4,410,980
2026-10-12	112.60	113.10	111.00	112.00	112.00	2,271,660
2026-10-09	111.00	114.00	111.00	113.00	113.00	2,376,950
2026-10-08	111.40	112.90	110.50	111.00	111.00	9,389,300
2026-10-07	110.50	112.40	110.50	111.20	111.20	3,621,340
2026-10-06	110.50	111.30	109.20	110.50	110.50	4,916,060
2026-10-05	111.20	111.70	110.20	110.50	110.50	1,717,300
2026-10-02	110.50	111.10	109.50	110.60	110.60	2,873,870
2026-10-01	113.00	113.10	110.30	110.30	110.30	3,222,070
2026-09-30	114.00	114.80	112.50	113.00	113.00	5,284,810
2026-09-29	112.70	114.40	112.70	114.00	114.00	2,008,150
2026-09-28	114.00	114.20	112.10	113.00	113.00	2,395,170
2026-09-25	111.30	114.20	111.00	114.00	114.00	2,246,400
2026-09-24	113.50	114.00	110.10	111.30	111.30	2,146,520
2026-09-23	112.20	114.70	112.00	114.00	114.00	1,443,510
2026-09-22	113.50	114.90	112.00	112.00	112.00	2,636,360
2026-09-21	114.00	114.90	113.10	113.30	113.30	1,656,600
2026-09-18	115.00	116.20	113.00	113.00	113.00	5,824,890
2026-09-17	114.90	116.10	114.30	114.40	114.40	3,410,880
2026-09-16	115.80	115.80	113.20	114.90	114.90	2,489,550
2026-09-15	116.50	116.50	114.60	115.80	115.80	2,625,030
2026-09-14	115.50	117.10	113.60	116.50	116.50	3,200,530
2026-09-11	118.00	118.60	115.00	115.10	115.10	5,370,990
2026-09-10	118.60	118.80	118.10	118.10	117.00	4,951,850
2026-09-09	119.10	120.10	118.80	118.90	117.79	5,254,990
2026-09-08	120.00	120.30	119.90	120.00	118.88	3,863,000
2026-09-07	119.20	120.50	119.20	120.10	118.98	992,240
2026-09-04	120.30	121.40	120.30	120.90	119.77	1,299,950
2026-09-03	121.20	121.60	119.50	120.30	119.18	2,212,280
2026-09-02	121.50	121.80	120.00	121.50	120.37	1,530,030
2026-09-01	120.00	122.10	120.00	121.60	120.47	6,095,130
2026-08-28	119.60	120.00	116.00	116.00	114.92	8,142,870
2026-08-27	122.00	122.00	118.60	119.60	118.49	5,553,270
2026-08-26	121.20	122.90	121.10	122.60	121.46	2,064,290
2026-08-25	123.20	123.20	121.20	121.20	120.07	2,981,720
2026-08-24	123.00	123.90	121.70	123.20	122.05	1,309,770
2026-08-20	122.30	123.90	122.30	122.70	121.56	2,701,960
2026-08-19	124.20	124.30	121.10	122.10	120.96	3,708,180
2026-08-18	126.80	126.80	123.30	124.50	123.34	1,912,710
2026-08-17	126.00	126.50	125.50	125.90	124.73	902,950
2026-08-14	125.50	126.90	125.10	126.00	124.83	684,330
2026-08-13	127.00	127.00	124.90	126.00	124.83	1,111,670
2026-08-12	125.60	127.40	124.50	127.00	125.82	2,818,870
2026-08-11	122.90	125.10	122.10	125.00	123.84	1,035,180
2026-08-10	123.00	123.20	121.60	123.20	122.05	1,559,640
2026-08-07	122.80	123.00	121.10	122.00	120.86	3,127,960
2026-08-06	123.00	124.50	122.60	123.20	122.05	2,465,780
2026-08-05	123.60	124.40	122.20	123.00	121.85	3,775,860
2026-08-04	125.50	126.20	123.50	123.60	122.45	2,540,180
2026-08-03	124.50	127.00	124.50	126.00	124.83	2,685,070
2026-07-31	126.20	127.00	124.50	124.50	123.34	3,865,740
2026-07-30	125.40	126.40	124.50	125.50	124.33	2,804,070
2026-07-29	127.00	128.70	125.40	125.40	124.23	3,447,120
2026-07-28	124.00	127.00	123.50	127.00	125.82	6,925,990
2026-07-27	124.50	126.70	124.30	125.20	124.03	3,743,870
2026-07-24	123.10	123.90	122.00	123.00	121.85	2,816,730
2026-07-23	122.70	126.00	122.60	126.00	124.83	2,159,210

Page 1 of 21 · 1,222 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.