Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	34.850	34.850	34.000	34.050	31.841	70,500
2025-01-28	35.400	35.400	34.550	34.850	32.589	29,100
2025-01-27	36.000	36.000	34.500	35.500	33.197	27,200
2025-01-24	35.900	35.900	35.050	35.500	33.197	27,000
2025-01-23	35.600	35.900	35.300	35.500	33.197	34,800
2025-01-22	36.200	36.200	35.600	35.900	33.571	30,300
2025-01-21	36.200	36.200	35.900	36.000	33.664	5,900
2025-01-20	36.500	36.500	35.800	36.250	33.898	19,100
2025-01-17	36.900	36.950	35.250	35.300	33.010	22,000
2025-01-16	36.950	36.950	36.500	36.900	34.506	5,000
2025-01-15	36.050	36.950	36.050	36.800	34.412	7,500
2025-01-14	37.200	37.200	36.000	36.050	33.711	20,500
2025-01-13	36.850	37.150	36.500	37.100	34.693	75,700
2025-01-10	35.950	36.950	35.900	36.900	34.506	281,600
2025-01-09	35.800	35.950	35.800	35.950	33.617	10,800
2025-01-08	35.600	36.400	35.250	35.800	33.477	13,100
2025-01-07	35.150	36.700	35.150	35.600	33.290	54,100
2025-01-06	35.800	36.000	35.050	35.150	32.869	49,600
2025-01-03	36.000	36.000	35.250	35.250	32.963	88,300
2025-01-02	36.900	36.950	35.600	35.800	33.477	6,300
2024-12-27	36.000	36.000	35.300	36.000	33.664	15,300
2024-12-26	35.400	35.400	35.050	35.400	33.103	15,500
2024-12-23	34.900	36.000	34.500	35.050	32.776	19,900
2024-12-20	35.250	35.250	34.500	34.850	32.589	83,300
2024-12-19	35.350	35.350	35.000	35.250	32.963	44,200
2024-12-18	35.900	35.900	35.400	35.850	33.524	9,000
2024-12-17	36.000	36.000	35.500	35.800	33.477	81,700
2024-12-16	35.950	36.050	35.700	35.750	33.430	14,100
2024-12-13	36.200	36.200	35.200	35.950	33.617	17,500
2024-12-12	35.550	36.300	35.500	36.200	33.851	50,500
2024-12-11	35.450	35.500	35.450	35.500	33.197	45,800
2024-12-10	36.300	36.300	35.500	35.500	33.197	48,000
2024-12-09	36.600	36.800	36.300	36.300	33.945	32,000
2024-12-06	36.150	36.800	36.050	36.700	34.319	32,200
2024-12-05	36.700	36.700	36.000	36.000	33.664	30,900
2024-12-04	36.500	36.700	36.500	36.650	34.272	6,400
2024-12-03	36.800	37.000	36.500	36.700	34.319	8,700
2024-12-02	37.100	37.100	36.500	36.700	34.319	7,500
2024-11-29	37.250	37.250	36.500	36.800	34.412	4,000
2024-11-28	36.100	36.950	36.100	36.900	34.506	16,000
2024-11-27	37.450	37.450	36.200	36.200	33.851	41,400
2024-11-26	37.100	37.100	36.500	36.500	34.132	34,700
2024-11-25	37.500	37.500	36.800	37.000	34.599	20,400
2024-11-22	37.150	37.200	36.800	36.900	34.506	33,400
2024-11-21	37.150	37.700	37.150	37.250	34.833	45,600
2024-11-20	36.800	37.100	36.800	37.050	34.646	24,500
2024-11-19	36.500	36.950	36.100	36.950	34.553	53,900
2024-11-18	36.800	37.000	36.400	36.550	34.178	43,500
2024-11-15	35.700	36.900	35.700	36.800	34.412	60,500
2024-11-14	36.650	36.650	35.700	36.000	33.664	128,200
2024-11-13	36.950	37.950	36.000	36.650	34.272	99,700
2024-11-12	37.350	37.750	37.000	37.000	34.599	93,300
2024-11-11	37.500	37.900	37.300	37.450	35.020	31,400
2024-11-08	37.500	37.500	36.800	37.450	35.020	95,800
2024-11-07	38.800	38.800	37.200	37.500	35.067	166,400
2024-11-06	38.100	38.300	38.000	38.200	35.721	71,900
2024-11-05	38.000	38.050	37.550	38.050	35.581	64,400
2024-11-04	38.100	38.350	38.000	38.100	35.628	24,800
2024-10-31	38.250	38.250	37.500	38.050	35.581	73,600
2024-10-30	36.900	37.750	36.800	37.750	35.301	128,000

← NewerPage 8 of 21 · 1,225 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.