Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.300	24.500	24.300	24.400	24.400	107,500
2026-07-21	24.200	24.300	23.700	24.100	24.100	74,700
2026-07-20	24.200	24.300	24.200	24.200	24.200	32,300
2026-07-17	24.450	24.450	24.150	24.200	24.200	27,700
2026-07-16	24.550	24.550	24.150	24.150	24.150	51,400
2026-07-15	24.650	24.850	24.250	24.550	24.550	58,100
2026-07-14	24.500	24.800	24.300	24.700	24.700	74,000
2026-07-13	24.000	24.500	24.000	24.500	24.500	54,700
2026-07-10	23.900	24.250	23.900	24.000	24.000	58,900
2026-07-09	24.150	24.150	23.850	23.900	23.900	31,900
2026-07-08	24.250	24.250	24.000	24.150	24.150	16,800
2026-07-07	24.250	24.250	24.000	24.150	24.150	63,000
2026-07-06	24.300	24.300	23.800	23.800	23.800	67,200
2026-07-03	23.700	24.500	23.700	24.300	24.300	21,700
2026-07-02	23.750	24.000	23.600	23.700	23.700	119,800
2026-07-01	23.950	24.050	23.750	23.750	23.750	70,800
2026-06-30	24.150	24.400	23.800	23.900	23.900	160,100
2026-06-29	24.400	24.400	24.000	24.150	24.150	212,400
2026-06-26	24.500	24.500	24.350	24.400	24.400	97,100
2026-06-25	24.750	24.750	24.400	24.500	24.500	121,800
2026-06-24	24.750	24.900	24.500	24.800	24.800	24,000
2026-06-23	25.100	25.100	24.250	24.750	24.750	105,200
2026-06-22	24.700	25.000	24.400	25.000	25.000	17,700
2026-06-19	25.150	25.150	24.550	24.700	24.700	25,600
2026-06-18	24.700	25.250	24.250	25.150	25.150	53,400
2026-06-17	25.200	25.200	24.950	25.000	25.000	69,000
2026-06-16	25.300	25.700	25.000	25.550	25.550	7,400
2026-06-15	24.800	25.700	24.800	25.300	25.300	38,800
2026-06-11	25.000	25.000	24.750	24.750	24.750	8,500
2026-06-10	24.750	25.450	24.750	25.000	25.000	134,200
2026-06-09	24.950	25.000	24.800	24.800	24.800	159,700
2026-06-08	25.000	25.450	24.950	24.950	24.950	50,700
2026-06-05	25.150	25.200	24.950	25.000	25.000	27,600
2026-06-04	25.000	25.800	25.000	25.100	25.100	3,700
2026-06-03	25.100	25.300	25.000	25.000	25.000	150,700
2026-06-02	25.250	26.000	25.000	25.100	25.100	57,100
2026-06-01	26.100	26.100	25.050	25.050	25.050	393,800
2026-05-29	26.000	27.000	26.000	26.100	26.100	5,200
2026-05-28	26.150	26.500	26.100	26.500	26.500	31,300
2026-05-26	26.500	26.500	26.050	26.150	26.150	35,800
2026-05-25	26.700	26.700	26.500	26.500	26.500	4,700
2026-05-22	26.700	26.700	26.400	26.650	26.650	29,200
2026-05-21	26.900	27.000	26.650	26.700	26.700	13,200
2026-05-20	27.500	27.500	26.550	26.900	26.900	67,300
2026-05-19	25.600	27.500	25.600	27.500	27.500	331,800
2026-05-18	26.100	27.000	26.000	26.000	26.000	40,800
2026-05-15	26.550	26.800	26.000	26.100	26.100	79,300
2026-05-14	27.250	28.950	26.500	26.500	26.500	902,800
2026-05-13	26.500	28.450	26.100	27.250	27.250	622,900
2026-05-12	26.000	26.500	25.500	26.500	26.500	82,400
2026-05-11	26.100	26.100	25.650	26.000	26.000	41,900
2026-05-08	26.000	26.100	25.550	26.100	26.100	14,100
2026-05-07	25.500	26.500	25.500	26.050	26.050	92,600
2026-05-06	25.600	25.800	25.300	25.500	25.500	26,800
2026-05-05	25.200	25.700	25.100	25.600	25.600	18,300
2026-05-04	26.050	26.150	25.750	26.050	26.050	78,500
2026-04-30	24.750	26.500	24.750	26.050	26.050	202,200
2026-04-29	25.400	25.400	24.800	25.000	25.000	187,300
2026-04-28	25.200	25.900	25.000	25.400	25.400	47,800
2026-04-27	25.050	25.200	24.900	25.000	25.000	52,900

← NewerPage 2 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.