Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.100	40.900	36.500	36.550	34.178	892,200
2024-10-28	41.300	42.400	38.600	38.950	36.423	1,387,900
2024-10-25	40.500	42.500	40.500	41.050	38.387	80,900
2024-10-24	41.400	41.850	40.700	40.750	38.106	105,900
2024-10-23	42.500	42.500	41.300	41.350	38.667	143,400
2024-10-22	42.200	42.500	42.200	42.300	39.555	95,600
2024-10-21	41.950	42.500	41.850	42.200	39.462	136,800
2024-10-18	41.600	41.950	41.350	41.800	39.088	167,000
2024-10-17	43.200	43.700	41.550	41.600	38.901	388,200
2024-10-16	43.000	43.800	42.600	42.900	40.116	326,100
2024-10-15	42.200	43.150	42.000	43.050	40.257	496,400
2024-10-14	40.950	42.400	40.750	42.150	39.415	468,600
2024-10-11	41.200	41.400	40.550	40.600	37.966	172,700
2024-10-10	39.200	41.650	39.200	41.100	38.433	588,600
2024-10-09	39.200	39.200	38.800	39.200	36.657	128,900
2024-10-08	39.000	39.200	38.800	39.200	36.657	140,700
2024-10-07	38.550	39.550	38.550	39.250	36.703	466,400
2024-10-04	39.100	39.100	38.300	38.550	36.049	282,400
2024-10-03	39.300	39.950	39.000	39.200	36.657	268,400
2024-10-02	39.000	39.400	38.900	39.300	36.750	184,000
2024-10-01	38.500	39.450	38.200	39.050	36.516	209,800
2024-09-30	38.000	38.450	38.000	38.450	35.955	110,400
2024-09-27	38.250	38.600	38.000	38.000	35.534	307,700
2024-09-26	38.250	38.600	38.250	38.250	35.768	176,600
2024-09-25	39.450	39.550	38.300	38.400	35.908	276,800
2024-09-24	39.500	41.000	39.300	39.400	36.844	627,300
2024-09-23	38.400	40.250	38.300	39.500	36.937	915,200
2024-09-20	37.200	38.300	37.000	38.300	35.815	654,600
2024-09-19	36.200	37.500	36.150	37.250	34.833	612,600
2024-09-18	35.500	36.450	35.400	36.100	33.758	222,400
2024-09-17	35.500	35.750	35.250	35.500	33.197	59,100
2024-09-16	35.200	35.500	35.200	35.200	32.916	52,100
2024-09-13	35.400	35.400	35.200	35.200	32.916	87,400
2024-09-12	35.200	35.400	34.850	35.200	32.916	79,200
2024-09-11	35.850	35.850	35.050	35.200	32.916	62,500
2024-09-10	35.000	35.800	34.850	35.300	33.010	342,300
2024-09-09	34.700	35.000	34.000	34.700	32.449	180,200
2024-09-06	34.000	34.700	33.800	34.700	32.449	315,800
2024-09-05	34.100	34.200	34.000	34.000	31.794	138,600
2024-09-04	34.150	34.150	33.800	34.000	31.794	51,800
2024-09-03	34.000	34.150	33.600	34.000	31.794	81,500
2024-09-02	33.500	34.000	33.450	33.500	31.326	36,700
2024-08-30	33.450	34.200	33.450	33.500	31.326	40,900
2024-08-29	33.750	34.200	33.050	33.400	31.233	49,600
2024-08-28	34.200	34.400	33.000	34.350	32.121	308,600
2024-08-27	35.000	35.000	34.500	34.500	32.262	48,200
2024-08-22	34.900	35.250	33.850	34.900	32.636	245,600
2024-08-21	34.250	34.900	33.800	34.900	32.636	78,300
2024-08-20	34.450	34.750	34.350	34.350	32.121	67,500
2024-08-19	33.700	34.400	33.700	34.350	32.121	69,400
2024-08-16	32.800	33.750	32.800	33.600	31.420	112,900
2024-08-15	33.000	33.000	32.450	32.800	30.672	366,200
2024-08-14	33.950	33.950	32.550	33.000	30.859	339,800
2024-08-13	35.000	35.000	33.400	33.950	31.747	171,200
2024-08-12	34.050	35.750	34.000	35.750	33.430	84,200
2024-08-09	35.000	35.000	34.050	34.050	31.841	73,600
2024-08-08	35.000	35.000	34.600	34.650	32.402	58,600
2024-08-07	35.500	35.950	34.550	34.550	32.308	45,500
2024-08-06	34.950	35.950	34.500	34.500	32.262	27,500
2024-08-05	35.250	35.550	34.500	34.950	32.682	100,600

← NewerPage 9 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.