Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	26.750	26.750	26.350	26.500	25.489	64,200
2026-01-23	26.850	26.900	26.350	26.350	25.344	198,600
2026-01-22	26.350	26.850	26.300	26.800	25.777	46,300
2026-01-21	26.650	26.650	26.100	26.300	25.296	109,700
2026-01-20	26.950	26.950	26.500	26.650	25.633	189,400
2026-01-19	27.000	27.000	26.850	26.950	25.921	168,500
2026-01-16	27.100	27.100	26.850	27.000	25.970	111,000
2026-01-15	26.850	27.100	26.850	27.000	25.970	38,400
2026-01-14	27.000	27.000	26.750	26.850	25.825	20,500
2026-01-13	27.450	27.450	26.800	27.000	25.970	119,700
2026-01-12	27.050	27.450	26.800	26.900	25.873	182,300
2026-01-09	27.500	27.800	27.000	27.050	26.018	306,900
2026-01-08	26.800	27.950	26.800	27.100	26.066	606,900
2026-01-07	26.850	26.900	26.500	26.800	25.777	85,300
2026-01-06	26.950	26.950	26.750	26.750	25.729	135,900
2026-01-05	26.900	27.000	26.700	26.900	25.873	79,100
2026-01-02	26.600	26.900	26.600	26.900	25.873	35,900
2025-12-29	27.000	27.000	26.600	26.600	25.585	12,900
2025-12-26	27.000	27.000	26.900	27.000	25.970	5,800
2025-12-23	26.900	27.000	26.750	27.000	25.970	47,300
2025-12-22	26.900	26.900	26.250	26.250	25.248	20,200
2025-12-19	26.900	26.900	26.250	26.250	25.248	32,100
2025-12-18	26.900	26.900	26.400	26.900	25.873	4,500
2025-12-17	26.900	26.900	26.400	26.400	25.392	175,200
2025-12-16	26.900	26.900	26.400	26.650	25.633	82,200
2025-12-15	26.700	26.800	26.550	26.700	25.681	67,800
2025-12-12	26.500	26.550	26.300	26.550	25.537	11,200
2025-12-11	26.600	26.600	26.250	26.500	25.489	19,500
2025-12-10	26.600	26.600	26.500	26.500	25.489	29,500
2025-12-09	26.800	26.800	26.600	26.600	25.585	30,600
2025-12-05	26.800	26.800	26.600	26.700	25.681	220,800
2025-12-04	26.750	26.850	26.750	26.800	25.777	27,700
2025-12-03	26.800	26.800	26.550	26.750	25.729	62,700
2025-12-02	27.000	27.000	26.800	26.800	25.777	76,100
2025-12-01	27.000	27.000	26.750	26.850	25.825	464,300
2025-11-28	27.000	27.000	26.800	27.000	25.970	14,000
2025-11-27	27.200	27.200	26.800	27.000	25.970	6,700
2025-11-26	27.100	27.800	27.100	27.200	26.162	2,400
2025-11-25	27.700	28.000	27.000	27.100	26.066	45,400
2025-11-24	28.000	28.000	26.800	27.700	26.643	116,400
2025-11-21	26.750	27.000	26.750	27.000	25.970	21,000
2025-11-20	27.000	27.000	26.750	26.750	25.729	32,600
2025-11-19	27.000	27.500	26.900	26.900	25.873	17,400
2025-11-18	27.200	27.500	26.750	27.000	25.970	187,600
2025-11-17	27.100	27.200	26.900	27.200	26.162	86,400
2025-11-14	26.500	27.100	26.500	27.100	26.066	120,100
2025-11-13	27.000	27.100	26.550	27.000	25.970	14,900
2025-11-12	26.500	27.500	26.500	27.000	25.970	24,500
2025-11-11	28.000	28.000	26.100	26.500	25.489	129,500
2025-11-10	28.000	28.700	28.000	28.500	27.412	10,700
2025-11-07	28.750	28.750	28.000	28.000	26.931	19,200
2025-11-06	28.500	28.800	28.500	28.600	27.508	77,600
2025-11-05	28.850	28.850	28.450	28.500	27.412	54,500
2025-11-04	28.850	28.850	28.700	28.850	27.749	91,400
2025-11-03	28.850	28.900	28.200	28.450	27.364	51,900
2025-10-30	28.900	28.900	28.600	28.850	27.749	23,500
2025-10-29	29.100	29.100	28.900	28.900	27.797	59,400
2025-10-28	28.850	28.950	28.800	28.900	27.797	77,200
2025-10-27	29.150	29.150	28.800	28.850	27.749	12,800
2025-10-24	29.000	29.000	29.000	29.000	27.893	68,900

← NewerPage 4 of 21 · 1,223 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.