Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	74.650	74.650	73.200	74.000	52.341	83,473
2023-08-04	73.900	74.000	73.200	74.000	52.341	1,270,789
2023-08-03	74.500	74.500	73.600	73.900	52.270	104,938
2023-08-02	74.200	75.600	73.500	74.500	52.694	63,721
2023-08-01	76.000	76.000	74.250	74.400	52.624	51,229
2023-07-31	75.950	76.350	75.800	76.000	53.755	143,831
2023-07-28	74.200	76.000	74.200	75.750	53.578	70,643
2023-07-27	74.200	74.200	73.650	74.200	52.482	72,487
2023-07-26	73.900	74.800	73.450	74.200	52.482	58,527
2023-07-25	73.550	73.600	73.100	73.200	51.775	40,892
2023-07-24	74.000	75.200	73.500	73.500	51.987	88,953
2023-07-21	73.000	74.000	72.550	73.200	51.775	105,328
2023-07-20	72.500	73.000	72.500	72.500	51.280	92,887
2023-07-19	73.000	73.000	72.350	72.500	51.280	77,278
2023-07-18	73.000	73.000	72.000	72.500	51.280	699,012
2023-07-17	73.600	73.600	72.000	72.000	50.926	834,674
2023-07-14	74.000	74.000	73.550	73.600	52.058	211,214
2023-07-13	74.500	74.500	73.650	73.800	52.199	220,122
2023-07-12	74.100	74.700	74.050	74.700	52.836	153,856
2023-07-11	74.350	74.350	74.000	74.150	52.447	676,144
2023-07-10	74.700	74.700	74.350	74.400	52.624	132,117
2023-07-07	74.800	74.900	74.400	74.700	52.836	435,647
2023-07-06	75.900	75.900	74.800	75.000	53.048	420,129
2023-07-05	75.950	75.950	75.000	75.400	53.331	20,985
2023-07-04	75.900	75.950	74.950	75.950	53.720	33,438
2023-07-03	74.500	75.950	74.100	75.900	53.684	11,843
2023-06-30	76.000	76.000	74.500	74.900	52.977	206,799
2023-06-29	76.800	76.800	74.700	76.000	53.755	134,195
2023-06-27	75.600	76.800	74.100	74.500	52.694	70,058
2023-06-26	75.000	76.600	74.500	75.000	53.048	55,488
2023-06-23	74.500	75.800	73.500	74.500	52.694	103,094
2023-06-22	77.000	77.000	74.000	74.050	52.376	287,726
2023-06-21	76.100	76.800	75.700	75.700	53.543	41,334
2023-06-20	78.400	78.400	76.000	76.550	54.144	4,545
2023-06-19	79.400	79.400	77.800	78.400	55.453	63,202
2023-06-16	78.200	79.500	75.200	79.500	56.231	48,710
2023-06-15	75.500	78.200	75.000	78.200	55.311	59,903
2023-06-14	78.000	78.000	75.500	75.500	53.402	202,656
2023-06-13	78.300	78.400	77.850	78.000	55.170	40,477
2023-06-09	78.100	78.400	78.000	78.300	55.382	39,866
2023-06-08	78.300	78.450	78.100	78.100	55.241	34,269
2023-06-07	79.000	79.000	78.000	78.300	55.382	23,621
2023-06-06	78.250	78.900	78.000	78.000	55.170	43,697
2023-06-05	78.000	79.300	78.000	79.300	56.089	12,674
2023-06-02	78.600	78.600	78.000	78.200	55.311	42,464
2023-06-01	78.500	79.000	78.000	78.800	55.736	23,465
2023-05-31	78.500	78.500	78.000	78.450	55.488	306,724
2023-05-30	78.600	78.600	78.300	78.500	55.523	64,617
2023-05-29	79.600	79.600	78.600	78.600	55.594	208,253
2023-05-26	79.600	79.600	78.800	79.400	56.160	90,303
2023-05-25	79.600	80.000	79.500	79.750	56.408	56,800
2023-05-24	80.500	80.500	79.900	79.900	56.514	286,765
2023-05-23	80.000	80.000	79.900	80.000	56.584	294,544
2023-05-22	79.900	80.000	79.500	80.000	56.584	255,625
2023-05-19	80.000	80.500	79.000	79.900	56.514	206,188
2023-05-18	79.850	79.900	79.500	79.900	56.514	168,036
2023-05-17	80.000	80.000	79.900	79.900	56.514	539,144
2023-05-16	80.500	80.600	79.900	80.000	56.584	209,655
2023-05-15	79.950	80.500	79.600	80.500	56.938	321,372
2023-05-12	80.550	81.000	80.000	80.000	56.584	334,332

← NewerPage 14 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.