Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	38.850	39.500	38.850	39.350	35.987	1,120,664
2024-05-06	39.000	39.000	38.700	38.800	35.484	232,415
2024-05-03	39.800	39.950	38.550	38.700	35.393	317,181
2024-05-02	38.500	39.950	38.500	39.800	36.399	114,111
2024-04-30	39.150	39.300	38.500	38.500	35.210	561,048
2024-04-29	41.300	41.300	38.000	39.350	35.987	507,673
2024-04-26	41.450	41.450	41.000	41.350	37.816	15,031
2024-04-25	41.950	41.950	40.800	40.800	37.313	109,817
2024-04-24	41.000	41.500	40.900	41.500	37.953	71,268
2024-04-23	41.200	41.200	40.800	41.000	37.496	56,442
2024-04-22	41.000	41.200	40.900	41.200	37.679	137,527
2024-04-19	41.500	42.900	40.850	41.500	37.953	136,402
2024-04-18	42.500	42.500	41.300	41.500	37.953	81,085
2024-04-17	41.200	41.950	41.100	41.200	37.679	80,369
2024-04-16	43.200	43.200	41.100	41.200	37.679	101,535
2024-04-15	42.950	43.700	42.900	43.500	39.782	62,679
2024-04-12	43.100	43.900	43.050	43.100	39.416	71,780
2024-04-11	43.900	43.900	42.950	43.100	39.416	234,767
2024-04-08	44.400	44.400	42.900	43.900	40.148	60,634
2024-04-05	45.050	45.050	44.400	44.400	40.605	131,187
2024-04-04	45.050	45.500	45.000	45.000	41.154	221,679
2024-04-03	45.100	45.200	44.800	45.050	41.200	304,501
2024-04-02	45.400	45.400	44.950	45.100	41.246	158,079
2024-04-01	45.100	45.500	45.100	45.250	41.383	61,043
2024-03-27	44.450	45.350	44.450	45.000	41.154	330,678
2024-03-26	43.500	44.350	43.500	44.350	40.560	208,386
2024-03-25	43.000	43.450	42.850	43.450	39.737	124,439
2024-03-22	43.000	43.100	42.900	43.000	39.325	486,814
2024-03-21	43.350	43.350	43.000	43.000	39.325	185,891
2024-03-20	43.300	43.300	43.000	43.000	39.325	123,825
2024-03-19	43.200	43.450	43.000	43.000	39.325	94,479
2024-03-18	42.300	43.300	42.100	43.200	39.508	59,714
2024-03-15	41.350	42.000	41.050	42.000	38.410	72,189
2024-03-14	40.700	41.400	40.500	41.400	37.862	71,780
2024-03-13	40.400	40.800	40.100	40.700	37.222	65,747
2024-03-12	41.350	41.350	40.000	40.050	36.627	179,040
2024-03-11	41.950	42.400	40.750	41.300	37.770	64,724
2024-03-08	43.000	43.000	41.850	41.900	38.319	169,327
2024-03-07	43.950	43.950	43.000	43.000	39.325	106,545
2024-03-06	44.000	44.200	43.550	43.550	39.828	43,252
2024-03-05	44.250	44.600	44.000	44.000	40.240	197,957
2024-03-04	44.650	44.650	44.150	44.200	40.422	90,492
2024-03-01	45.250	45.250	44.450	44.600	40.788	100,001
2024-02-29	45.200	45.200	44.700	44.700	40.880	32,925
2024-02-28	45.450	45.450	44.700	45.200	41.337	88,958
2024-02-27	44.950	45.550	44.400	45.550	41.657	127,711
2024-02-26	45.000	45.000	44.500	44.950	41.108	116,463
2024-02-23	44.800	45.000	44.550	45.000	41.154	60,941
2024-02-22	45.000	45.000	44.450	44.800	40.971	50,205
2024-02-21	45.000	45.350	44.800	44.800	40.971	120,553
2024-02-20	44.900	45.300	44.800	45.200	41.337	62,986
2024-02-19	45.200	45.650	44.900	44.900	41.063	29,755
2024-02-16	45.800	45.800	44.850	44.900	41.063	228,018
2024-02-15	45.000	45.000	44.750	44.900	41.063	66,156
2024-02-14	44.950	45.000	44.650	44.900	41.063	148,570
2024-02-13	45.000	45.250	44.900	44.950	41.108	165,339
2024-02-12	45.150	45.200	44.550	45.000	41.154	136,197
2024-02-08	45.250	45.450	44.550	44.550	40.018	249,286
2024-02-07	45.200	46.000	44.900	45.200	40.602	246,117
2024-02-06	45.000	45.300	44.100	45.300	40.692	328,428

← NewerPage 11 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.