Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	80.000	81.900	80.000	80.100	56.655	278,402
2023-05-10	78.850	79.650	78.850	79.650	56.337	303,738
2023-05-09	78.950	79.950	78.800	79.200	56.019	128,533
2023-05-08	82.000	82.500	78.000	78.000	55.170	499,771
2023-05-05	83.000	83.000	81.200	82.000	57.999	80,681
2023-05-04	82.050	84.450	81.000	81.600	57.716	60,773
2023-05-03	83.000	84.400	82.000	82.900	58.636	284,051
2023-05-02	83.000	83.100	82.950	83.000	58.706	189,515
2023-04-28	83.450	84.000	82.050	82.900	58.636	128,390
2023-04-27	83.900	83.950	83.400	83.800	59.272	59,150
2023-04-26	85.000	85.450	83.950	83.950	59.378	338,059
2023-04-25	84.850	86.700	84.800	84.850	60.015	149,960
2023-04-24	84.500	85.500	84.500	84.850	60.015	348,110
2023-04-20	84.600	84.600	84.350	84.500	59.767	3,785,746
2023-04-19	85.350	85.350	84.350	84.600	59.838	63,669
2023-04-18	84.400	84.500	84.300	84.350	59.661	37,529
2023-04-17	84.500	84.800	84.350	84.800	59.979	133,857
2023-04-14	84.200	86.950	84.200	84.900	60.050	158,063
2023-04-13	85.000	85.000	84.600	84.650	59.873	138,740
2023-04-12	84.750	85.000	84.550	84.900	60.050	93,692
2023-04-11	84.500	85.200	84.500	85.000	60.121	1,193,926
2023-04-05	84.500	85.050	84.500	85.050	60.156	341,695
2023-04-04	84.450	85.000	84.350	84.500	59.767	382,951
2023-04-03	85.050	85.050	84.300	85.050	60.156	331,722
2023-03-31	84.500	85.050	84.500	85.050	60.156	303,127
2023-03-30	84.500	85.000	84.500	85.000	60.121	132,974
2023-03-29	85.000	85.400	84.600	85.200	60.262	99,393
2023-03-28	85.700	85.700	84.950	85.000	60.121	589,697
2023-03-27	85.750	85.800	85.400	85.500	60.475	769,654
2023-03-24	84.500	85.600	84.450	85.300	60.333	265,650
2023-03-23	85.000	85.800	84.400	84.900	60.050	95,394
2023-03-22	85.000	85.900	85.000	85.200	60.262	113,067
2023-03-21	84.500	86.000	84.500	85.450	60.439	168,010
2023-03-20	84.900	84.900	84.000	84.600	59.838	469,670
2023-03-17	85.000	86.200	84.000	84.900	60.050	297,258
2023-03-16	88.900	88.900	84.650	85.000	60.121	476,124
2023-03-15	88.450	88.900	88.400	88.900	62.879	1,564,203
2023-03-14	88.000	89.800	88.000	88.400	62.526	640,459
2023-03-13	86.800	88.200	86.800	88.000	62.243	316,516
2023-03-10	89.500	90.000	86.800	88.500	62.596	323,554
2023-03-09	90.050	90.150	89.600	90.100	63.728	1,070,769
2023-03-08	89.550	90.600	88.550	90.050	63.693	1,601,719
2023-03-07	88.600	89.500	88.000	89.500	63.304	772,875
2023-03-06	89.000	89.000	88.550	88.700	62.738	468,047
2023-03-03	90.000	90.000	88.500	88.700	62.738	242,912
2023-03-02	87.700	90.000	87.700	90.000	63.657	1,218,508
2023-03-01	87.950	87.950	87.000	87.650	61.995	268,286
2023-02-28	87.500	87.950	87.300	87.950	62.207	510,237
2023-02-27	87.500	88.000	86.100	87.500	61.889	539,157
2023-02-23	87.550	87.700	87.000	87.500	61.889	122,391
2023-02-22	88.600	88.600	87.200	87.500	61.889	446,659
2023-02-21	87.500	88.900	87.000	88.600	62.667	623,863
2023-02-20	86.950	89.350	86.500	87.400	61.818	522,964
2023-02-17	87.000	87.450	86.500	86.950	61.500	323,606
2023-02-16	86.100	87.650	85.400	86.900	61.465	638,057
2023-02-15	86.100	87.950	85.400	86.100	60.899	624,305
2023-02-14	86.500	88.250	86.000	86.000	60.828	469,397
2023-02-13	88.000	89.550	87.000	87.000	61.536	499,875
2023-02-10	89.000	89.000	86.500	88.000	62.243	451,840
2023-02-09	91.500	92.250	89.500	89.750	62.066	374,146

← NewerPage 15 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.