Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	32.400	32.500	32.100	32.450	31.212	458,300
2025-04-28	32.400	32.500	32.000	32.000	30.779	181,900
2025-04-25	32.350	33.300	32.350	32.600	31.356	54,200
2025-04-24	32.550	33.450	32.000	32.450	31.212	78,600
2025-04-23	32.900	32.950	32.500	32.550	31.308	108,500
2025-04-22	32.500	33.500	32.500	33.500	32.221	8,400
2025-04-21	33.000	33.600	32.000	32.800	31.548	99,200
2025-04-16	32.600	33.000	32.500	32.650	31.404	57,800
2025-04-15	32.650	33.400	32.650	33.000	31.741	5,200
2025-04-14	33.000	33.000	32.550	32.650	31.404	111,600
2025-04-11	33.000	33.700	32.700	32.700	31.452	67,300
2025-04-10	33.350	34.100	32.800	32.800	31.548	140,700
2025-04-08	33.050	33.500	32.850	33.100	31.837	76,700
2025-04-07	33.500	33.500	33.000	33.050	31.789	96,800
2025-04-04	33.500	33.800	33.000	33.500	32.221	53,400
2025-04-03	33.200	33.950	33.200	33.600	32.318	25,400
2025-04-02	33.050	34.000	33.050	33.950	32.654	21,300
2025-03-31	33.950	33.950	32.750	33.000	31.741	259,600
2025-03-28	33.450	34.050	33.450	33.950	32.654	97,100
2025-03-27	33.450	33.900	33.400	33.450	32.173	25,400
2025-03-26	33.050	33.500	33.050	33.250	31.981	39,500
2025-03-25	34.000	34.000	33.000	33.000	31.741	108,000
2025-03-24	34.000	34.000	33.050	34.000	32.702	6,000
2025-03-21	33.500	34.900	33.000	34.300	32.991	26,700
2025-03-20	32.900	33.300	32.850	33.300	32.029	57,400
2025-03-19	33.000	33.000	32.850	32.900	31.644	56,500
2025-03-18	33.250	33.250	32.850	32.900	31.644	34,600
2025-03-17	33.200	33.500	33.000	33.000	31.741	69,600
2025-03-14	32.900	33.500	32.900	33.200	31.933	54,600
2025-03-13	34.000	34.000	32.950	32.950	31.692	176,800
2025-03-12	33.900	33.900	33.200	33.250	31.981	110,700
2025-03-11	34.350	34.350	33.900	33.900	32.606	141,600
2025-03-10	34.250	34.500	34.250	34.450	33.135	63,300
2025-03-07	34.500	34.500	34.250	34.250	32.943	48,000
2025-03-06	34.100	34.500	34.050	34.500	33.183	41,000
2025-03-05	34.050	34.450	34.050	34.050	32.750	76,400
2025-03-04	34.500	34.500	34.350	34.400	33.087	120,100
2025-03-03	34.500	34.550	34.350	34.450	33.135	75,800
2025-02-28	35.000	35.050	34.500	34.500	33.183	31,500
2025-02-27	35.250	35.900	34.650	35.000	33.664	6,800
2025-02-26	33.950	34.750	33.950	34.750	33.424	7,000
2025-02-25	35.000	35.000	33.850	33.950	32.654	48,800
2025-02-24	35.900	35.900	35.000	35.000	33.664	11,400
2025-02-21	36.200	36.200	35.900	36.000	34.626	85,900
2025-02-20	35.500	36.000	35.400	36.000	34.626	280,800
2025-02-19	35.750	35.850	35.400	35.400	34.049	21,300
2025-02-18	35.850	35.850	35.400	35.700	34.337	11,300
2025-02-17	35.750	35.900	35.200	35.750	34.386	12,300
2025-02-14	35.850	35.850	34.200	35.750	34.386	155,300
2025-02-13	36.000	36.300	36.000	36.000	33.664	151,600
2025-02-12	36.000	36.100	35.950	36.000	33.664	103,400
2025-02-11	36.000	36.100	35.950	36.000	33.664	118,400
2025-02-10	36.350	36.350	36.000	36.000	33.664	86,100
2025-02-07	36.350	36.350	36.100	36.200	33.851	17,900
2025-02-06	36.100	36.650	36.000	36.050	33.711	80,300
2025-02-05	36.000	36.500	35.950	36.100	33.758	82,300
2025-02-04	35.200	36.000	35.200	35.950	33.617	35,800
2025-02-03	34.300	35.400	34.300	35.150	32.869	49,900
2025-01-31	34.050	34.450	34.050	34.450	32.215	158,100
2025-01-30	34.850	34.850	34.000	34.050	31.841	70,500

← NewerPage 7 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.