Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	78.500	80.000	78.200	79.600	53.248	564,713
2022-11-08	78.900	78.900	77.900	78.000	52.178	69,203
2022-11-07	79.950	79.950	77.500	77.900	52.111	136,648
2022-11-04	79.650	79.650	77.750	79.000	52.847	27,815
2022-11-03	79.800	79.800	78.100	79.650	53.282	2,591
2022-11-02	79.000	80.000	75.300	80.000	53.516	323,154
2022-10-28	78.000	78.000	75.000	77.000	51.509	264,234
2022-10-27	77.450	79.000	76.800	77.900	52.111	295,311
2022-10-26	79.700	79.700	76.900	78.000	52.178	403,902
2022-10-25	80.000	80.000	79.550	79.700	53.315	252,970
2022-10-24	77.500	79.950	77.500	79.850	53.415	101,918
2022-10-21	78.000	78.000	77.150	77.650	51.944	218,241
2022-10-20	78.700	78.700	76.200	78.000	52.178	643,985
2022-10-19	77.600	77.600	77.000	77.500	51.843	249,829
2022-10-18	79.800	79.800	77.000	77.600	51.910	212,872
2022-10-17	79.950	79.950	77.400	77.500	51.843	185,029
2022-10-14	77.000	80.000	77.000	78.000	52.178	86,534
2022-10-13	76.000	76.300	75.000	76.300	51.041	128,029
2022-10-12	79.100	79.100	76.050	77.000	51.509	287,082
2022-10-11	79.900	79.900	79.350	79.350	53.081	75,419
2022-10-10	79.700	80.000	79.500	79.950	53.482	121,169
2022-10-07	79.500	79.700	79.500	79.700	53.315	192,010
2022-10-06	79.500	80.000	79.500	79.800	53.382	90,011
2022-10-05	80.000	80.950	79.500	79.950	53.482	143,091
2022-10-04	80.350	81.000	79.950	80.000	53.516	63,055
2022-10-03	81.450	81.450	80.200	80.350	53.750	77,486
2022-09-30	80.950	82.000	79.000	82.000	54.854	111,410
2022-09-29	81.000	81.950	80.250	80.950	54.151	46,865
2022-09-28	80.250	82.300	79.350	81.950	54.820	713,349
2022-09-27	82.700	82.700	78.950	82.350	55.088	416,856
2022-09-23	82.000	83.600	82.000	83.000	55.523	361,198
2022-09-22	84.000	84.050	82.100	82.350	55.088	329,275
2022-09-21	85.900	85.950	83.400	84.950	56.827	278,477
2022-09-20	88.950	89.000	85.950	85.950	57.496	137,748
2022-09-19	88.000	94.000	88.000	89.000	59.536	1,237,466
2022-09-16	88.000	88.500	88.000	88.350	59.101	74,116
2022-09-15	88.450	88.500	88.000	88.000	58.867	227,303
2022-09-14	88.000	88.900	87.800	88.500	59.202	345,653
2022-09-13	88.000	88.450	88.000	88.200	59.001	160,369
2022-09-12	86.000	88.000	86.000	87.750	58.700	119,209
2022-09-09	85.000	86.500	85.000	86.000	57.529	149,360
2022-09-08	87.000	88.800	85.000	86.000	57.529	262,354
2022-09-07	87.050	87.050	86.500	87.000	58.198	270,825
2022-09-06	87.000	87.050	86.500	86.900	58.131	387,054
2022-09-05	85.000	87.450	85.000	87.000	58.198	1,344,392
2022-09-02	81.600	85.500	81.600	85.000	56.860	2,612,963
2022-09-01	80.150	81.500	79.800	81.500	54.519	153,348
2022-08-31	80.150	80.200	79.750	80.150	53.616	108,215
2022-08-30	80.000	80.800	80.000	80.500	53.850	13,733
2022-08-26	80.150	81.000	79.900	80.000	53.516	68,827
2022-08-25	79.000	80.150	79.000	80.150	53.616	31,964
2022-08-24	78.850	79.050	78.150	79.000	52.847	156,838
2022-08-23	80.600	80.600	78.900	79.750	53.348	85,366
2022-08-22	81.550	81.700	80.500	80.600	53.917	47,160
2022-08-19	80.000	81.500	79.500	81.500	54.519	156,757
2022-08-18	79.100	80.000	78.000	79.500	53.181	102,617
2022-08-17	80.700	82.400	78.350	81.500	54.519	208,804
2022-08-16	80.000	80.400	79.500	80.000	53.516	45,133
2022-08-15	80.000	80.500	78.150	80.000	53.516	22,916
2022-08-12	79.950	80.200	78.100	80.000	53.516	197,742

← NewerPage 17 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.