Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	60.350	60.400	60.000	60.150	42.544	22,699
2023-11-03	60.400	60.400	59.650	59.950	42.403	15,960
2023-10-31	59.200	60.000	59.200	59.500	42.085	117,833
2023-10-27	60.300	60.300	58.900	59.200	41.872	163,231
2023-10-26	60.300	60.300	58.700	59.500	42.085	142,753
2023-10-25	58.650	60.300	58.650	60.300	42.651	144,012
2023-10-24	58.800	58.950	58.400	58.650	41.483	132,702
2023-10-23	60.600	60.600	58.400	58.900	41.660	652,068
2023-10-20	61.950	62.950	60.400	60.600	42.863	386,054
2023-10-19	62.200	62.200	61.650	62.000	43.853	214,941
2023-10-18	62.500	62.700	62.200	62.200	43.994	186,658
2023-10-17	63.500	63.500	62.100	62.750	44.383	316,529
2023-10-16	65.000	65.650	62.000	62.200	43.994	1,023,981
2023-10-13	65.100	65.700	64.650	64.950	45.939	437,764
2023-10-12	65.000	66.100	65.000	65.000	45.975	138,649
2023-10-11	65.400	66.200	65.000	65.000	45.975	181,944
2023-10-10	66.800	67.150	65.400	65.400	46.258	363,719
2023-10-09	65.150	66.800	65.150	66.650	47.142	314,048
2023-10-06	64.000	66.700	64.000	66.550	47.071	1,990,968
2023-10-05	63.500	64.700	63.150	64.400	45.550	502,212
2023-10-04	65.000	65.800	62.950	63.050	44.596	3,120,575
2023-10-03	62.000	64.950	59.750	64.950	45.939	38,612,361
2023-10-02	64.950	64.950	61.650	61.800	43.711	6,204,166
2023-09-29	64.000	65.650	62.100	64.500	45.621	10,031,688
2023-09-28	70.000	70.900	70.000	70.700	50.006	61,579
2023-09-27	69.900	70.700	69.050	70.700	50.006	47,931
2023-09-26	70.500	71.000	68.850	69.000	48.804	106,782
2023-09-25	69.800	70.000	68.900	70.000	49.511	25,530
2023-09-22	69.300	69.800	69.300	69.800	49.370	22,829
2023-09-21	69.800	69.800	68.600	69.200	48.946	70,786
2023-09-20	69.700	69.800	68.800	69.800	49.370	563,155
2023-09-19	69.800	69.800	69.000	69.000	48.804	352,019
2023-09-18	70.000	70.000	69.000	69.950	49.476	336,864
2023-09-15	69.100	69.750	68.800	69.000	48.804	302,777
2023-09-14	69.000	69.000	68.800	69.000	48.804	91,784
2023-09-13	69.000	70.000	68.800	68.800	48.663	203,604
2023-09-12	68.850	69.800	68.800	69.800	49.370	70,721
2023-09-11	69.800	69.800	68.500	68.850	48.698	576,101
2023-09-08	71.000	71.000	69.200	69.750	49.335	272,546
2023-09-07	71.900	71.900	70.100	71.000	50.219	14,284
2023-09-06	71.500	71.700	70.200	71.700	50.714	41,282
2023-09-05	71.000	71.000	70.300	71.000	50.219	62,410
2023-09-04	68.300	70.300	68.200	70.300	49.724	491,629
2023-09-01	71.500	71.500	68.150	68.300	48.309	40,970
2023-08-31	69.000	69.000	68.150	69.000	48.804	286,973
2023-08-30	69.000	69.000	68.200	69.000	48.804	272,792
2023-08-29	70.900	70.900	67.600	69.000	48.804	202,383
2023-08-25	70.200	70.900	70.000	70.900	50.148	301,816
2023-08-24	70.100	71.500	70.100	71.500	50.572	63,007
2023-08-23	71.850	71.850	70.100	70.100	49.582	139,896
2023-08-22	71.500	72.000	70.000	71.900	50.855	72,188
2023-08-18	73.000	74.450	70.000	71.500	50.572	267,429
2023-08-17	73.000	74.900	72.500	73.000	51.633	97,926
2023-08-16	73.000	73.000	72.100	73.000	51.633	76,058
2023-08-15	73.000	73.000	72.000	73.000	51.633	89,615
2023-08-14	73.350	73.350	72.500	73.000	51.633	54,969
2023-08-11	73.000	73.000	72.500	72.800	51.492	10,207
2023-08-10	73.000	73.000	72.500	72.550	51.315	170,711
2023-08-09	72.750	73.450	72.750	73.000	51.633	61,215
2023-08-08	73.500	73.500	73.000	73.000	51.633	433,388

← NewerPage 13 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.