Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.250	29.350	29.000	29.250	28.134	111,100
2025-10-21	29.000	29.100	29.000	29.100	27.989	83,100
2025-10-20	29.150	29.150	29.000	29.000	27.893	28,400
2025-10-17	29.150	29.150	29.000	29.100	27.989	95,600
2025-10-16	29.000	29.150	28.950	29.000	27.893	139,900
2025-10-15	29.150	29.150	28.950	29.000	27.893	20,300
2025-10-14	29.150	29.300	29.100	29.150	28.037	62,500
2025-10-13	29.500	29.500	29.150	29.150	28.037	29,700
2025-10-10	29.200	29.500	29.150	29.500	28.374	20,800
2025-10-09	29.100	29.700	29.100	29.600	28.470	221,500
2025-10-08	29.900	29.900	29.050	29.050	27.941	216,000
2025-10-07	29.900	30.000	29.900	29.900	28.759	170,600
2025-10-06	30.000	30.000	29.900	29.900	28.759	102,700
2025-10-03	30.000	30.000	29.900	30.000	28.855	151,800
2025-10-02	29.900	30.000	29.900	30.000	28.855	32,400
2025-10-01	30.000	30.000	29.850	30.000	28.855	61,000
2025-09-30	30.700	30.700	29.900	30.000	28.855	146,400
2025-09-29	30.200	30.300	30.100	30.100	28.951	26,600
2025-09-26	30.100	30.400	30.100	30.100	28.951	19,100
2025-09-25	30.900	30.900	30.100	30.300	29.144	47,400
2025-09-24	30.550	30.850	30.300	30.800	29.624	18,300
2025-09-23	30.500	30.550	30.200	30.550	29.384	16,000
2025-09-22	30.850	30.900	30.500	30.500	29.336	8,600
2025-09-19	30.100	30.300	30.100	30.200	29.047	66,500
2025-09-18	30.900	30.900	30.100	30.150	28.999	78,400
2025-09-17	30.500	30.600	30.100	30.100	28.951	165,200
2025-09-16	30.100	30.500	30.050	30.500	29.336	80,000
2025-09-15	30.100	30.450	30.100	30.100	28.951	76,600
2025-09-12	30.100	30.400	30.100	30.100	28.951	87,100
2025-09-11	30.500	30.500	30.000	30.100	28.951	226,200
2025-09-10	30.500	30.600	30.500	30.500	29.336	3,700
2025-09-09	30.600	30.600	30.000	30.300	29.144	39,700
2025-09-08	30.200	30.500	30.100	30.100	28.951	20,400
2025-09-05	30.100	30.500	30.100	30.200	29.047	7,100
2025-09-04	30.500	30.500	30.100	30.100	28.951	19,300
2025-09-03	30.500	30.550	30.100	30.100	28.951	35,100
2025-09-02	30.900	30.900	30.450	30.500	29.336	21,100
2025-09-01	30.050	30.950	30.050	30.900	29.721	16,600
2025-08-29	30.500	30.850	30.150	30.450	29.288	29,600
2025-08-28	30.200	30.700	30.050	30.150	28.999	37,500
2025-08-27	30.050	31.000	30.050	30.100	28.951	54,600
2025-08-26	31.000	31.000	30.050	30.050	28.903	36,000
2025-08-22	30.900	31.000	30.500	30.700	29.528	65,300
2025-08-20	30.850	31.000	30.500	30.500	29.336	227,800
2025-08-19	30.600	31.350	30.500	30.850	29.673	41,000
2025-08-18	30.900	31.500	30.600	30.600	29.432	56,300
2025-08-15	30.700	31.750	30.600	31.500	30.298	49,300
2025-08-14	31.300	31.300	30.700	31.150	29.961	23,600
2025-08-13	31.250	31.250	30.700	30.700	29.528	63,400
2025-08-12	31.750	31.750	31.200	31.200	30.009	121,000
2025-08-11	31.850	32.150	31.700	31.700	30.490	10,000
2025-08-08	31.850	32.000	31.750	31.850	30.634	110,700
2025-08-07	32.000	32.000	31.850	31.850	30.634	88,100
2025-08-06	32.100	32.600	31.900	31.950	30.731	120,500
2025-08-05	31.800	32.600	31.800	32.100	30.875	81,900
2025-08-04	31.850	31.950	31.750	31.800	30.586	101,600
2025-08-01	32.000	32.450	31.800	31.850	30.634	81,200
2025-07-31	31.850	32.500	31.800	32.000	30.779	135,700
2025-07-30	32.250	32.400	31.800	31.850	30.634	72,600
2025-07-29	32.450	32.450	32.000	32.250	31.019	33,200

← NewerPage 5 of 21 · 1,224 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.