Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	90.100	92.300	90.100	91.000	62.930	2,703,147
2023-02-07	92.000	92.000	89.500	90.100	62.308	2,510,295
2023-02-06	93.650	95.000	91.750	92.350	63.864	3,470,126
2023-02-03	96.800	96.800	93.650	96.000	66.388	36,062,485
2023-02-02	97.700	97.700	96.000	97.000	67.080	6,690,640
2023-02-01	96.000	97.600	93.600	97.000	67.080	4,160,996
2023-01-31	97.050	97.500	96.050	96.650	66.838	5,733,614
2023-01-30	95.000	98.500	94.500	97.000	67.080	2,290,381
2023-01-27	93.400	94.750	93.000	93.500	64.659	1,808,985
2023-01-26	94.000	95.200	93.000	93.400	64.590	901,733
2023-01-25	95.000	95.000	92.150	93.500	64.659	1,091,170
2023-01-24	93.400	94.900	92.800	94.000	65.005	1,596,719
2023-01-23	92.100	93.500	92.100	92.950	64.279	1,235,039
2023-01-20	91.000	92.350	90.500	92.000	63.622	2,250,437
2023-01-19	91.000	92.000	90.100	90.500	62.585	1,337,718
2023-01-18	90.000	92.100	88.000	91.000	62.930	845,881
2023-01-17	92.000	92.800	91.000	92.000	63.622	1,837,320
2023-01-16	88.000	94.000	88.000	92.000	63.622	3,159,026
2023-01-13	84.000	88.300	84.000	87.500	60.510	2,481,324
2023-01-12	81.700	84.000	81.500	83.900	58.020	641,108
2023-01-11	84.000	84.000	81.750	81.750	56.534	368,835
2023-01-10	85.200	85.200	83.650	84.000	58.090	438,504
2023-01-09	86.050	87.200	84.500	85.400	59.058	486,928
2023-01-06	89.950	90.400	88.600	89.500	59.871	990,295
2023-01-05	88.000	89.800	87.700	89.800	60.071	614,518
2023-01-04	86.000	87.600	85.200	87.400	58.466	622,707
2023-01-03	84.300	85.700	84.000	85.500	57.195	300,077
2022-12-29	85.800	86.200	85.000	86.100	57.596	522,023
2022-12-28	83.100	85.800	83.100	85.800	57.396	434,066
2022-12-27	81.600	84.500	81.100	83.100	55.589	1,644,348
2022-12-23	81.500	81.600	81.200	81.600	54.586	155,214
2022-12-22	80.600	81.900	80.600	81.100	54.252	209,958
2022-12-21	79.200	80.500	79.200	80.200	53.649	152,582
2022-12-20	79.000	79.200	78.950	79.100	52.914	119,035
2022-12-19	79.350	80.050	77.000	79.000	52.847	49,483
2022-12-16	80.050	80.050	79.550	79.600	53.248	181,445
2022-12-15	80.600	80.600	79.950	80.000	53.516	405,257
2022-12-14	79.900	80.200	79.000	80.000	53.516	512,237
2022-12-13	81.000	81.000	78.950	78.950	52.813	39,978
2022-12-12	79.900	81.000	79.450	80.000	53.516	110,711
2022-12-09	80.000	80.000	79.000	79.950	53.482	92,051
2022-12-07	79.500	80.000	78.100	80.000	53.516	183,177
2022-12-06	79.750	79.750	78.800	79.500	53.181	41,670
2022-12-05	79.800	79.800	79.100	79.500	53.181	28,930
2022-12-02	80.100	81.000	79.900	79.950	53.482	346,418
2022-12-01	81.950	81.950	80.000	80.000	53.516	52,798
2022-11-29	81.950	81.950	80.400	80.900	54.118	39,871
2022-11-28	82.000	82.050	80.100	81.000	54.185	222,390
2022-11-25	80.000	81.550	80.000	81.500	54.519	557,746
2022-11-24	79.000	80.900	78.700	80.000	53.516	753,031
2022-11-23	78.800	79.200	78.500	78.500	52.512	160,248
2022-11-22	79.200	79.200	78.200	78.600	52.579	3,598
2022-11-21	78.500	78.500	78.050	78.150	52.278	15,559
2022-11-18	78.850	78.850	77.700	78.500	52.512	189,124
2022-11-17	78.950	79.000	78.000	78.850	52.746	72,358
2022-11-16	79.800	79.800	77.000	78.000	52.178	62,451
2022-11-15	79.000	79.200	78.000	78.500	52.512	56,369
2022-11-14	79.900	79.900	78.550	79.300	53.047	268,435
2022-11-11	79.000	79.500	77.900	79.500	53.181	323,690
2022-11-10	78.400	79.000	77.900	78.300	52.378	133,802

← NewerPage 16 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.