Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	36.000	36.000	35.750	35.750	33.430	61,500
2024-08-01	36.200	36.200	36.000	36.000	33.664	18,600
2024-07-31	35.600	36.200	35.600	36.050	33.711	24,300
2024-07-30	36.050	36.100	35.800	36.000	33.664	349,700
2024-07-29	36.150	36.300	36.000	36.050	33.711	98,900
2024-07-26	36.000	36.400	36.000	36.100	33.758	42,700
2024-07-25	36.250	36.250	36.000	36.000	33.664	137,300
2024-07-23	36.050	36.400	36.000	36.000	33.664	68,100
2024-07-22	36.650	36.700	36.000	36.000	33.664	74,000
2024-07-19	36.300	36.700	36.000	36.100	33.758	79,000
2024-07-18	35.200	36.300	35.200	36.050	33.711	242,600
2024-07-17	34.800	35.200	34.800	35.000	32.729	114,100
2024-07-16	34.500	35.000	34.500	34.800	32.542	51,000
2024-07-15	33.800	34.750	33.600	34.500	32.262	110,000
2024-07-12	34.000	34.000	33.650	33.800	31.607	210,700
2024-07-11	33.800	34.000	33.700	33.900	31.700	270,300
2024-07-10	34.000	34.150	33.800	34.000	31.794	185,800
2024-07-09	34.000	34.050	33.750	34.000	31.794	131,700
2024-07-08	34.000	34.150	33.700	34.000	31.794	210,700
2024-07-05	34.350	34.950	33.700	33.700	31.513	389,500
2024-07-04	34.450	35.150	34.450	34.550	32.308	222,600
2024-07-03	34.350	35.000	34.300	34.450	32.215	106,000
2024-07-02	35.150	35.150	34.200	34.350	32.121	119,800
2024-07-01	34.500	34.650	34.100	34.450	32.215	67,700
2024-06-28	34.300	34.750	34.300	34.350	32.121	228,200
2024-06-27	34.500	34.700	34.150	34.300	32.074	137,000
2024-06-26	34.850	35.000	34.100	34.500	32.262	90,600
2024-06-25	34.300	35.000	34.200	34.500	32.262	106,100
2024-06-24	35.900	35.900	33.800	34.000	31.794	434,300
2024-06-21	36.050	36.450	35.650	35.900	33.571	281,500
2024-06-20	37.800	37.800	35.050	36.050	33.711	710,200
2024-06-19	38.000	38.000	37.500	37.650	35.207	98,700
2024-06-18	37.650	38.150	37.650	38.000	35.534	170,500
2024-06-14	36.900	37.700	36.900	37.550	35.114	509,000
2024-06-13	38.000	38.050	36.800	36.900	34.506	780,400
2024-06-11	38.000	38.600	37.250	38.000	35.534	694,300
2024-06-10	38.200	38.200	37.100	37.300	34.880	700,100
2024-06-07	41.000	41.000	38.650	38.650	36.142	741,000
2024-06-06	35.500	42.500	35.300	41.050	38.387	1,857,000
2024-06-05	33.500	35.150	33.500	35.100	32.823	1,267,800
2024-06-04	33.500	33.700	33.400	33.600	31.420	146,700
2024-06-03	33.650	33.700	33.400	33.700	31.513	480,600
2024-05-31	33.400	33.950	33.050	33.650	31.467	252,900
2024-05-30	35.300	35.300	33.850	34.000	31.794	85,400
2024-05-29	35.050	35.850	34.900	35.300	33.010	94,600
2024-05-28	35.500	35.550	34.650	35.550	33.243	200,500
2024-05-27	35.800	35.800	35.200	35.500	33.197	25,100
2024-05-24	35.400	35.700	35.050	35.700	33.384	55,900
2024-05-23	35.550	35.550	35.000	35.400	33.103	61,300
2024-05-22	35.750	35.750	34.900	35.200	32.916	81,400
2024-05-21	33.850	35.800	33.850	35.800	33.477	141,900
2024-05-20	33.650	33.800	33.650	33.700	31.513	197,800
2024-05-17	34.300	34.300	33.600	33.650	31.467	107,200
2024-05-16	33.600	34.500	33.600	34.300	32.074	132,000
2024-05-15	34.650	34.650	32.900	34.000	31.794	358,300
2024-05-14	35.000	35.000	34.600	34.650	32.402	294,700
2024-05-13	36.750	36.750	34.600	34.600	32.355	166,100
2024-05-10	36.550	36.800	36.000	36.800	34.412	147,600
2024-05-09	37.600	37.600	36.100	36.550	34.178	170,400
2024-05-08	38.500	38.500	37.300	37.800	35.347	70,800

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	1.0000 PHP
2025-02-14	1.0000 PHP
2024-02-12	0.8000 PHP
2023-02-10	2.0000 PHP
2022-02-09	2.8000 PHP
2021-02-09	3.5000 PHP
2020-02-04	3.5000 PHP
2019-02-06	1.9000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.