Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.300	32.300	31.150	32.000	30.779	471,200
2025-07-25	32.500	32.500	32.100	32.300	31.067	18,300
2025-07-24	32.150	32.500	32.000	32.500	31.260	98,600
2025-07-23	31.850	32.500	31.850	32.100	30.875	201,100
2025-07-22	32.050	32.200	31.800	31.850	30.634	307,400
2025-07-21	32.650	32.650	32.050	32.050	30.827	84,100
2025-07-18	32.500	32.700	32.000	32.000	30.779	105,500
2025-07-17	32.250	32.750	32.100	32.350	31.115	65,800
2025-07-16	32.750	32.750	32.000	32.250	31.019	150,300
2025-07-15	32.350	32.850	32.350	32.600	31.356	198,100
2025-07-14	32.500	32.900	32.150	32.350	31.115	78,400
2025-07-11	32.750	32.750	32.000	32.100	30.875	54,400
2025-07-10	32.850	32.850	32.050	32.450	31.212	127,300
2025-07-09	32.300	32.650	32.000	32.050	30.827	175,300
2025-07-08	32.300	32.300	32.000	32.200	30.971	149,900
2025-07-07	32.900	32.900	32.100	32.150	30.923	79,800
2025-07-04	32.500	33.000	32.000	32.050	30.827	579,400
2025-07-03	32.500	33.000	32.050	32.100	30.875	484,000
2025-07-02	33.000	33.000	32.500	32.500	31.260	23,500
2025-07-01	33.000	33.100	32.000	32.300	31.067	109,600
2025-06-30	32.200	32.800	32.200	32.800	31.548	103,100
2025-06-27	32.500	33.150	32.500	32.800	31.548	6,500
2025-06-26	32.250	33.150	32.200	32.500	31.260	22,300
2025-06-25	32.550	33.100	32.100	32.100	30.875	34,100
2025-06-24	32.500	32.600	32.500	32.500	31.260	22,000
2025-06-23	32.500	32.500	32.050	32.500	31.260	39,300
2025-06-20	33.100	33.100	32.450	32.500	31.260	86,500
2025-06-19	32.800	33.200	32.400	32.600	31.356	72,700
2025-06-18	33.150	33.150	32.650	32.650	31.404	39,400
2025-06-17	33.000	33.600	33.000	33.150	31.885	27,900
2025-06-16	33.200	33.200	32.650	33.000	31.741	16,800
2025-06-13	33.050	33.400	33.000	33.200	31.933	16,000
2025-06-11	33.700	33.700	33.000	33.000	31.741	11,200
2025-06-10	33.500	33.650	33.000	33.000	31.741	79,700
2025-06-09	33.000	33.500	32.750	33.500	32.221	74,800
2025-06-05	33.200	33.200	32.750	33.000	31.741	33,100
2025-06-04	33.000	33.500	32.600	33.200	31.933	20,200
2025-06-03	33.150	33.400	33.150	33.150	31.885	6,500
2025-06-02	33.050	34.500	33.000	33.150	31.885	53,800
2025-05-30	33.100	33.300	33.000	33.050	31.789	24,600
2025-05-29	33.150	33.150	33.000	33.050	31.789	36,800
2025-05-28	33.700	33.700	33.100	33.150	31.885	1,200
2025-05-27	33.200	33.950	33.050	33.700	32.414	27,400
2025-05-26	33.850	33.850	33.100	33.200	31.933	36,900
2025-05-23	33.900	34.500	33.850	34.100	32.799	31,700
2025-05-22	34.200	34.200	33.900	33.950	32.654	55,300
2025-05-21	34.000	34.000	33.750	34.000	32.702	23,000
2025-05-20	34.550	34.550	34.050	34.050	32.750	11,500
2025-05-19	34.100	34.950	34.100	34.600	33.279	7,500
2025-05-16	34.500	34.500	34.000	34.100	32.799	51,600
2025-05-15	34.500	34.650	34.050	34.250	32.943	207,700
2025-05-14	34.450	35.000	34.000	34.800	33.472	125,900
2025-05-13	33.100	34.500	33.100	34.500	33.183	224,000
2025-05-09	32.200	33.000	32.100	32.100	30.875	111,000
2025-05-08	32.500	32.500	32.250	32.250	31.019	326,200
2025-05-07	32.250	32.400	32.250	32.250	31.019	77,100
2025-05-06	32.150	32.300	32.150	32.150	30.923	60,000
2025-05-05	32.350	32.350	32.150	32.150	30.923	57,000
2025-05-02	32.200	32.400	32.150	32.350	31.115	58,600
2025-04-30	32.050	32.450	32.050	32.300	31.067	43,600

← NewerPage 6 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.