Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	105.10	105.10	103.30	103.70	62.145	14,401
2022-02-17	105.00	106.00	104.20	105.00	62.924	131,345
2022-02-16	105.00	105.10	103.00	104.00	62.325	53,452
2022-02-15	102.00	107.00	101.80	105.00	62.924	72,978
2022-02-14	105.00	105.00	102.10	102.50	61.426	49,226
2022-02-11	107.00	107.00	105.00	105.00	62.924	26,449
2022-02-10	106.00	108.50	103.00	107.00	64.122	161,061
2022-02-09	110.00	110.00	105.00	106.00	63.523	149,537
2022-02-08	113.90	113.90	110.00	110.60	64.602	163,773
2022-02-07	110.60	118.10	109.80	114.20	66.705	941,624
2022-02-04	107.90	111.00	107.90	110.00	64.251	408,766
2022-02-03	103.60	107.00	103.60	106.90	62.441	329,719
2022-02-02	102.00	105.00	102.00	103.60	60.513	105,361
2022-01-31	98.050	102.00	98.050	100.60	58.761	168,838
2022-01-28	96.000	97.950	94.500	97.700	57.067	51,714
2022-01-27	95.600	98.700	95.200	96.000	56.074	78,672
2022-01-26	97.500	99.900	95.500	95.500	55.782	72,438
2022-01-25	98.050	98.050	96.600	97.000	56.658	132,379
2022-01-24	102.00	102.00	97.500	98.050	57.271	71,464
2022-01-21	101.50	103.00	97.000	102.00	59.578	474,161
2022-01-20	101.30	104.50	101.10	102.80	60.046	355,973
2022-01-19	100.00	101.40	100.00	101.00	58.994	333,990
2022-01-18	101.00	101.20	100.00	101.20	59.111	483,227
2022-01-17	101.90	101.90	100.10	100.50	58.702	144,292
2022-01-14	99.850	101.80	99.850	101.80	59.462	806,367
2022-01-13	100.00	100.00	96.000	98.000	57.242	106,230
2022-01-12	100.00	100.00	99.600	99.900	58.352	413,951
2022-01-11	99.900	100.00	96.000	98.950	57.797	87,199
2022-01-10	90.400	102.00	90.400	99.900	58.352	580,196
2022-01-07	89.900	94.000	89.900	90.700	52.978	243,524
2022-01-06	93.100	93.100	88.900	90.000	52.569	727,620
2022-01-05	98.100	98.100	93.100	93.100	54.380	583,748
2022-01-03	99.450	99.500	98.350	99.000	57.826	79,571
2021-12-31	100.80	101.00	99.500	99.500	58.118	114,756
2021-12-29	102.30	102.30	100.90	100.90	58.936	51,324
2021-12-28	102.90	103.00	101.80	101.80	59.462	49,961
2021-12-27	101.90	104.60	101.10	102.30	59.754	72,588
2021-12-24	101.00	102.00	98.500	102.00	59.578	238,414
2021-12-23	112.00	113.00	101.00	101.20	59.111	553,507
2021-12-22	106.50	118.00	106.40	109.80	64.134	344,105
2021-12-21	105.00	106.40	103.00	106.40	62.149	94,871
2021-12-20	105.40	107.20	104.50	104.80	61.214	117,469
2021-12-17	105.00	107.30	104.60	105.50	61.623	187,824
2021-12-16	103.00	105.00	102.00	105.00	61.331	390,229
2021-12-15	104.00	104.70	102.70	103.00	60.163	120,840
2021-12-14	103.00	104.80	98.500	103.90	60.688	80,875
2021-12-13	104.90	105.00	101.00	103.80	60.630	202,090
2021-12-10	106.50	107.20	101.10	105.40	61.564	490,735
2021-12-09	101.50	107.50	101.50	106.10	61.973	288,869
2021-12-07	99.000	101.50	99.000	100.90	58.936	140,141
2021-12-06	100.00	100.80	97.000	99.000	57.826	133,578
2021-12-03	97.000	103.00	92.100	97.200	56.775	575,820
2021-12-02	104.00	112.50	103.90	111.00	51.868	741,654
2021-12-01	106.50	106.50	103.00	104.30	48.738	336,736
2021-11-29	108.00	110.00	100.00	107.00	49.999	205,672
2021-11-26	106.20	112.00	106.20	107.50	50.233	275,222
2021-11-25	107.50	107.50	105.30	106.00	49.532	187,296
2021-11-24	109.80	109.80	103.00	107.50	50.233	174,390
2021-11-23	98.000	110.50	97.900	109.80	51.308	721,368
2021-11-22	95.000	98.500	95.000	98.000	45.794	370,565

← NewerPage 20 of 21 · 1,226 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.