Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	45.200	45.250	44.500	44.500	39.973	76,994
2024-02-02	44.900	45.250	44.500	45.200	40.602	312,579
2024-02-01	44.600	45.000	44.000	44.500	39.973	158,181
2024-01-31	44.900	45.000	44.400	44.700	40.153	211,351
2024-01-30	44.000	44.900	43.800	44.700	40.153	289,982
2024-01-29	43.200	44.450	43.150	44.000	39.524	211,249
2024-01-26	43.150	43.350	43.100	43.200	38.806	190,799
2024-01-25	43.550	43.550	43.150	43.150	38.761	374,441
2024-01-24	43.500	43.550	43.300	43.400	38.985	147,956
2024-01-23	43.350	43.950	43.250	43.500	39.075	208,182
2024-01-22	43.500	44.600	43.300	43.350	38.940	212,987
2024-01-19	44.400	44.400	43.400	43.500	39.075	394,073
2024-01-18	44.750	44.750	44.200	44.300	39.794	175,053
2024-01-17	45.000	45.000	44.650	44.750	40.198	366,363
2024-01-16	44.950	45.300	44.850	45.000	40.422	64,213
2024-01-15	44.300	45.150	44.300	45.000	40.422	299,798
2024-01-12	45.450	45.450	44.350	44.350	39.839	368,919
2024-01-11	45.050	45.900	44.850	44.900	40.333	587,939
2024-01-10	46.100	46.200	44.850	44.900	40.333	5,935,018
2024-01-09	46.950	47.000	45.650	46.050	41.366	397,447
2024-01-08	46.850	47.450	46.800	46.950	42.174	447,345
2024-01-05	47.450	47.450	46.300	46.850	42.084	575,260
2024-01-04	48.600	48.600	47.250	47.400	42.578	331,291
2024-01-03	49.100	49.100	48.600	48.600	43.656	12,066
2024-01-02	50.300	50.300	48.600	49.050	44.060	54,786
2023-12-29	50.000	50.400	49.700	50.350	45.228	145,195
2023-12-28	49.550	49.950	48.500	49.950	44.869	136,095
2023-12-27	49.900	49.900	49.300	49.550	44.510	150,410
2023-12-22	48.500	49.900	47.200	49.900	44.824	344,584
2023-12-21	56.000	56.000	48.050	50.000	44.914	549,166
2023-12-20	59.000	59.500	58.000	58.650	41.483	273,247
2023-12-19	59.700	60.000	59.000	59.000	41.731	266,728
2023-12-18	59.000	59.850	59.000	59.700	42.226	96,082
2023-12-15	58.650	58.800	58.550	58.800	41.590	184,398
2023-12-14	59.300	59.950	57.000	57.000	40.316	1,168,422
2023-12-13	60.750	60.750	58.050	58.900	41.660	329,099
2023-12-12	58.700	60.950	58.700	60.700	42.933	413,506
2023-12-11	57.050	58.600	57.050	58.500	41.377	223,550
2023-12-07	57.050	57.350	57.050	57.150	40.422	475,565
2023-12-06	56.550	57.500	56.550	57.050	40.352	435,790
2023-12-05	56.500	56.500	56.000	56.250	39.786	47,022
2023-12-04	56.750	56.800	56.350	56.500	39.963	43,230
2023-12-01	56.000	56.850	56.000	56.750	40.140	558,064
2023-11-30	57.000	57.000	56.000	56.000	39.609	3,130,366
2023-11-29	58.800	58.900	56.100	56.100	39.680	1,073,872
2023-11-28	59.000	59.000	58.700	58.800	41.590	102,627
2023-11-24	58.600	59.000	58.500	59.000	41.731	20,686
2023-11-23	58.800	58.800	58.650	58.700	41.519	20,024
2023-11-22	59.400	59.400	58.500	59.000	41.731	84,966
2023-11-21	59.500	59.500	59.000	59.400	42.014	100,964
2023-11-20	59.950	60.050	58.550	59.500	42.085	19,673
2023-11-17	60.000	60.000	58.500	59.950	42.403	79,915
2023-11-16	59.900	59.900	59.550	59.650	42.191	65,942
2023-11-15	60.000	60.000	59.650	59.800	42.297	90,121
2023-11-14	59.900	60.300	59.750	60.300	42.651	76,720
2023-11-13	60.200	60.250	59.800	59.800	42.297	38,100
2023-11-10	60.700	60.750	60.000	60.000	42.438	120,989
2023-11-09	60.400	60.850	60.400	60.450	42.757	5,973
2023-11-08	60.450	60.950	60.350	60.400	42.721	24,283
2023-11-07	60.400	60.450	60.250	60.400	42.721	14,012

← NewerPage 12 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.