Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.200	25.200	24.500	24.800	24.800	19,300
2026-04-23	25.400	25.400	24.850	25.200	25.200	24,300
2026-04-22	24.400	25.400	24.400	25.400	25.400	62,500
2026-04-21	24.500	24.500	24.150	24.400	24.400	26,000
2026-04-20	24.500	24.700	23.950	24.700	24.700	39,100
2026-04-17	24.500	24.500	23.900	24.100	24.100	213,800
2026-04-16	23.800	24.450	23.800	24.000	24.000	53,500
2026-04-15	24.250	24.500	23.800	23.800	23.800	28,700
2026-04-14	23.550	24.300	23.550	24.250	24.250	32,600
2026-04-13	24.750	24.750	23.550	23.550	23.550	200,800
2026-04-10	24.900	24.950	24.500	24.750	24.750	13,500
2026-04-08	24.550	24.900	24.500	24.550	24.550	22,900
2026-04-07	24.550	24.550	24.400	24.400	24.400	4,400
2026-04-06	24.150	24.650	24.150	24.600	24.600	18,700
2026-04-01	23.900	24.650	23.900	24.200	24.200	12,500
2026-03-31	24.000	24.000	23.700	23.900	23.900	25,300
2026-03-30	24.600	24.700	23.850	24.000	24.000	194,800
2026-03-27	24.500	25.000	24.150	24.600	24.600	154,900
2026-03-26	24.600	24.800	24.050	24.500	24.500	64,000
2026-03-25	24.950	25.000	24.050	24.600	24.600	42,400
2026-03-24	24.500	25.000	23.900	24.000	24.000	116,100
2026-03-23	25.300	25.400	24.050	24.500	24.500	37,400
2026-03-19	25.650	25.650	25.000	25.300	25.300	62,200
2026-03-18	25.600	25.800	25.600	25.650	25.650	44,000
2026-03-17	25.900	25.900	25.600	25.600	25.600	55,200
2026-03-16	25.700	25.700	25.300	25.600	25.600	107,400
2026-03-13	25.850	25.850	25.000	25.700	25.700	101,300
2026-03-12	26.700	26.850	26.000	26.200	25.200	125,100
2026-03-11	26.200	26.700	26.200	26.700	25.681	42,900
2026-03-10	26.400	26.500	25.700	26.000	25.008	134,500
2026-03-09	26.250	26.500	25.500	26.500	25.489	229,800
2026-03-06	26.050	26.700	26.050	26.700	25.681	37,000
2026-03-05	25.800	26.500	25.800	26.000	25.008	9,400
2026-03-04	26.450	26.550	25.800	25.800	24.815	114,100
2026-03-03	26.700	26.800	26.500	26.700	25.681	43,600
2026-03-02	26.700	26.900	26.400	26.700	25.681	185,600
2026-02-27	26.900	26.900	26.400	26.650	25.633	112,200
2026-02-26	26.000	27.100	25.750	26.850	25.825	823,000
2026-02-25	25.800	26.450	25.800	25.950	24.960	64,200
2026-02-24	25.800	26.000	25.700	25.800	24.815	242,100
2026-02-23	25.900	26.100	25.500	25.750	24.767	170,500
2026-02-20	26.100	26.150	25.700	25.700	24.719	549,600
2026-02-19	25.700	26.150	25.500	25.900	24.912	80,700
2026-02-18	25.900	26.200	25.700	25.700	24.719	252,100
2026-02-16	26.000	26.000	25.300	25.350	24.382	168,900
2026-02-13	25.900	26.000	25.800	26.000	25.008	34,000
2026-02-12	26.200	26.450	25.900	25.900	24.912	345,700
2026-02-11	26.250	26.450	26.000	26.000	25.008	213,800
2026-02-10	25.700	26.250	25.700	26.100	25.104	44,000
2026-02-09	25.700	26.300	25.600	25.700	24.719	308,000
2026-02-06	26.000	26.000	25.650	25.700	24.719	83,500
2026-02-05	25.950	26.000	25.550	26.000	25.008	589,800
2026-02-04	26.050	26.250	26.000	26.000	25.008	157,000
2026-02-03	26.300	26.300	25.900	26.000	25.008	27,600
2026-02-02	25.850	26.600	25.850	26.000	25.008	162,000
2026-01-30	26.000	26.000	25.800	25.850	24.863	133,700
2026-01-29	26.300	26.300	25.900	26.000	25.008	446,400
2026-01-28	26.250	26.500	26.200	26.300	25.296	157,000
2026-01-27	26.300	26.500	26.200	26.200	25.200	163,000
2026-01-26	26.750	26.750	26.350	26.500	25.489	64,200

← NewerPage 3 of 5 · 243 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.