Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	76.550	82.200	76.550	81.000	54.185	514,425
2022-05-19	74.000	76.550	72.650	76.550	51.208	139,762
2022-05-18	72.800	75.200	72.800	75.100	50.238	131,855
2022-05-17	71.500	72.750	71.500	72.750	48.666	131,439
2022-05-16	70.000	72.000	68.000	71.500	47.830	571,680
2022-05-13	77.000	77.050	75.000	75.000	50.171	107,449
2022-05-12	77.000	77.950	76.000	77.100	51.576	23,936
2022-05-11	73.050	77.500	73.050	77.500	51.843	112,041
2022-05-10	75.000	76.000	71.000	76.000	50.840	208,804
2022-05-06	75.800	77.500	75.500	77.200	51.643	106,040
2022-05-05	73.000	77.500	73.000	76.000	50.840	54,530
2022-05-04	73.000	73.000	72.050	72.750	48.666	11,652
2022-05-02	73.100	73.150	72.100	72.500	48.499	44,099
2022-04-29	76.850	76.850	73.000	73.000	48.833	88,534
2022-04-28	77.000	77.500	76.800	76.950	51.475	48,543
2022-04-27	77.200	77.700	76.700	77.000	51.509	134,406
2022-04-26	81.250	81.250	77.600	77.600	51.910	151,294
2022-04-25	82.100	82.950	81.300	81.300	54.385	62,518
2022-04-22	83.800	83.800	82.000	82.050	54.887	42,220
2022-04-21	83.900	84.000	83.700	83.800	56.058	32,366
2022-04-20	84.000	84.000	83.700	83.800	56.058	631,084
2022-04-19	84.000	84.600	83.900	83.900	56.125	65,109
2022-04-18	84.950	84.950	83.200	84.000	56.191	49,013
2022-04-13	83.750	84.250	83.500	84.250	56.359	54,262
2022-04-12	84.450	84.450	83.000	83.750	56.024	180,626
2022-04-11	84.850	84.850	84.000	84.450	56.492	472,621
2022-04-08	85.000	87.700	84.000	84.450	56.492	161,510
2022-04-07	91.250	91.500	83.000	84.050	56.225	305,366
2022-04-06	91.000	93.000	90.000	91.250	61.041	135,829
2022-04-05	99.950	102.00	99.800	101.50	60.826	1,914,671
2022-04-04	95.700	99.300	95.700	99.300	59.508	363,436
2022-04-01	97.000	97.100	93.600	95.600	57.291	348,390
2022-03-31	96.000	97.800	96.000	97.800	58.609	63,972
2022-03-30	91.400	95.050	91.350	95.000	56.931	439,680
2022-03-29	90.000	91.450	89.900	91.000	54.534	18,297
2022-03-28	90.950	91.650	90.000	90.000	53.935	19,091
2022-03-25	92.000	92.000	89.850	90.000	53.935	40,370
2022-03-24	87.500	91.500	85.100	91.500	54.834	37,478
2022-03-23	87.000	87.900	87.000	87.500	52.437	25,445
2022-03-22	89.300	89.300	85.000	85.000	50.938	164,987
2022-03-21	89.900	90.000	88.500	88.950	53.305	79,721
2022-03-18	89.900	90.950	89.900	89.950	53.905	49,856
2022-03-17	89.100	91.800	89.100	89.900	53.875	127,674
2022-03-16	91.600	91.850	89.100	89.100	53.395	218,319
2022-03-15	95.000	95.000	91.000	91.600	54.894	94,257
2022-03-14	94.100	95.000	93.500	95.000	56.931	282,036
2022-03-11	95.000	98.000	92.550	94.000	56.332	1,262,037
2022-03-10	94.150	96.500	92.100	93.150	55.822	222,440
2022-03-09	94.500	94.500	93.500	94.050	56.362	116,030
2022-03-08	95.000	96.000	93.000	95.000	56.931	364,200
2022-03-07	96.950	97.100	95.050	96.000	57.530	78,178
2022-03-04	99.900	99.900	96.950	97.000	58.130	47,443
2022-03-03	98.000	99.850	97.650	98.500	59.029	38,152
2022-03-02	100.00	100.00	97.650	97.650	58.519	99,382
2022-03-01	99.000	100.00	98.500	99.600	59.688	23,017
2022-02-28	97.450	101.00	97.000	100.00	59.927	11,014
2022-02-24	103.60	103.60	97.000	97.500	58.429	60,645
2022-02-23	99.100	104.00	99.000	101.10	60.587	42,423
2022-02-22	101.90	104.00	98.000	99.100	59.388	159,487
2022-02-21	104.00	104.90	94.950	101.90	61.066	158,528

← NewerPage 19 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.