Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	79.950	80.200	78.100	80.000	53.516	197,742
2022-08-11	79.600	80.000	76.050	80.000	53.516	729,230
2022-08-10	79.600	79.900	79.000	79.900	53.449	101,556
2022-08-09	78.000	79.500	77.950	78.000	52.178	71,338
2022-08-08	78.000	78.100	77.500	78.000	52.178	30,447
2022-08-05	76.000	78.000	75.400	78.000	52.178	399,109
2022-08-04	76.950	76.950	75.400	76.000	50.840	73,767
2022-08-03	75.000	78.650	75.000	76.500	51.174	36,353
2022-08-02	78.000	78.950	74.650	75.000	50.171	580,487
2022-08-01	80.000	80.000	77.750	78.000	52.178	121,545
2022-07-29	81.000	81.000	80.250	80.700	53.984	100,214
2022-07-28	78.000	81.000	78.000	80.800	54.051	267,133
2022-07-27	74.000	76.800	73.600	76.800	51.375	135,721
2022-07-26	74.250	74.400	73.550	74.000	49.502	22,929
2022-07-25	75.000	76.000	74.250	74.250	49.669	35,427
2022-07-22	74.500	76.800	73.550	75.000	50.171	54,611
2022-07-21	73.500	75.200	73.500	73.550	49.201	69,418
2022-07-20	73.050	73.350	73.000	73.250	49.000	55,886
2022-07-19	73.950	73.950	73.050	73.050	48.866	51,268
2022-07-18	75.250	75.250	73.000	73.950	49.469	53,765
2022-07-15	77.000	77.000	75.350	75.350	50.405	31,145
2022-07-14	76.900	77.250	75.000	76.850	51.408	82,104
2022-07-13	77.450	77.450	75.500	76.900	51.442	14,955
2022-07-12	78.850	78.850	77.000	77.800	52.044	105,275
2022-07-11	78.100	79.800	78.000	78.800	52.713	2,551
2022-07-08	81.500	81.500	77.750	78.000	52.178	16,176
2022-07-07	80.800	80.800	77.500	77.750	52.011	142,340
2022-07-06	82.250	82.400	80.800	81.400	54.452	25,547
2022-07-05	83.050	84.250	82.200	82.650	55.288	229,236
2022-07-04	75.750	84.000	75.750	82.950	55.489	539,234
2022-07-01	75.800	75.800	74.500	75.750	50.673	63,592
2022-06-30	76.500	76.500	75.600	75.800	50.706	899
2022-06-29	76.500	76.500	75.300	75.500	50.505	2,900
2022-06-28	76.500	76.900	76.000	76.500	51.174	2,484
2022-06-27	75.500	76.850	73.000	76.500	51.174	7,061,143
2022-06-24	75.800	76.750	73.050	75.950	50.806	18,177
2022-06-23	76.700	76.700	73.000	73.000	48.833	31,870
2022-06-22	73.600	76.650	73.100	75.800	50.706	31,910
2022-06-21	73.200	75.000	73.000	73.600	49.234	13,451
2022-06-20	75.000	75.000	73.050	73.200	48.967	30,004
2022-06-17	77.000	77.000	72.900	75.900	50.773	93,595
2022-06-16	79.000	79.000	77.000	77.400	51.776	249,695
2022-06-15	80.050	80.450	79.000	79.000	52.847	51,026
2022-06-14	80.400	81.850	80.050	80.150	53.616	73,942
2022-06-13	82.500	82.500	80.200	80.450	53.817	45,952
2022-06-10	80.500	83.000	80.500	83.000	55.523	264,878
2022-06-09	81.000	81.000	80.350	80.500	53.850	38,918
2022-06-08	83.100	83.100	80.000	81.000	54.185	75,258
2022-06-07	83.600	83.600	82.600	82.600	55.255	101,261
2022-06-06	82.700	83.000	82.000	82.600	55.255	817,925
2022-06-03	84.000	84.150	82.500	83.950	56.158	46,838
2022-06-02	81.000	84.050	81.000	84.000	56.191	1,005,693
2022-06-01	80.300	81.050	80.300	81.000	54.185	155,603
2022-05-31	80.800	80.800	80.350	80.350	53.750	29,601
2022-05-30	80.800	81.500	80.000	80.800	54.051	67,404
2022-05-27	80.300	81.000	80.300	80.800	54.051	57,779
2022-05-26	80.000	80.300	78.550	80.050	53.549	231,209
2022-05-25	80.000	80.000	79.300	80.000	53.516	248,836
2022-05-24	80.000	80.450	79.400	80.000	53.516	140,071
2022-05-23	81.100	81.100	80.000	80.000	53.516	9,088

← NewerPage 18 of 21 · 1,222 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.