Union Bank of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.800	21.000	20.800	21.000	21.000	22,800
2026-10-15	20.250	20.900	20.250	20.800	20.800	1,800
2026-10-14	20.600	20.600	20.250	20.250	20.250	246,700
2026-10-13	21.000	21.000	20.400	20.600	20.600	30,500
2026-10-12	20.850	21.000	20.500	21.000	21.000	49,600
2026-10-09	21.000	21.000	20.550	20.850	20.850	9,000
2026-10-08	21.000	21.050	20.500	21.000	21.000	25,700
2026-10-07	21.700	21.750	21.000	21.000	21.000	305,100
2026-10-06	21.150	21.400	21.100	21.100	21.100	23,400
2026-10-05	21.100	21.700	21.100	21.100	21.100	34,900
2026-10-02	21.500	21.800	21.100	21.100	21.100	27,400
2026-10-01	21.700	21.800	21.500	21.500	21.500	2,200
2026-09-30	21.900	21.900	21.700	21.700	21.700	11,700
2026-09-29	21.850	21.900	21.300	21.900	21.900	21,100
2026-09-28	21.800	21.950	21.550	21.850	21.850	57,400
2026-09-25	21.950	21.950	21.800	21.950	21.950	4,100
2026-09-24	22.000	22.000	21.800	21.950	21.950	21,200
2026-09-23	21.600	22.000	21.600	21.750	21.750	44,000
2026-09-22	21.700	21.750	21.500	21.700	21.700	44,600
2026-09-21	21.750	21.750	21.500	21.650	21.650	45,200
2026-09-18	21.750	21.750	21.600	21.750	21.750	70,100
2026-09-17	21.750	21.850	21.550	21.750	21.750	86,200
2026-09-16	21.950	22.100	21.600	21.800	21.800	76,200
2026-09-15	23.200	23.400	21.050	21.950	21.950	365,400
2026-09-14	23.350	23.350	22.700	23.300	23.300	23,700
2026-09-11	22.800	22.950	22.800	22.850	22.850	38,200
2026-09-10	22.950	23.250	22.800	22.800	22.800	242,100
2026-09-09	23.200	23.200	22.900	22.950	22.950	82,600
2026-09-08	23.600	23.600	23.450	23.450	23.450	78,300
2026-09-07	23.550	23.600	23.450	23.600	23.600	10,900
2026-09-04	23.450	23.500	23.200	23.500	23.500	23,300
2026-09-03	23.000	23.550	22.700	23.000	23.000	347,500
2026-09-02	23.800	23.900	22.900	23.000	23.000	264,600
2026-09-01	23.700	23.800	23.600	23.800	23.800	231,100
2026-08-28	24.150	24.300	23.700	23.700	23.700	287,600
2026-08-27	24.500	24.500	24.100	24.250	24.250	25,300
2026-08-26	24.900	24.900	24.300	24.500	24.500	9,500
2026-08-25	24.500	24.950	24.500	24.900	24.900	76,700
2026-08-24	24.650	24.650	24.100	24.500	24.500	57,700
2026-08-20	24.600	24.600	24.500	24.600	24.600	35,200
2026-08-19	25.000	25.000	24.500	24.600	24.600	20,900
2026-08-18	25.100	25.550	24.800	25.000	25.000	56,000
2026-08-17	25.700	25.700	24.150	25.100	25.100	159,100
2026-08-14	25.050	25.600	25.050	25.150	25.150	14,100
2026-08-13	25.500	25.850	25.000	25.000	25.000	275,000
2026-08-12	25.500	25.500	25.300	25.450	25.450	28,200
2026-08-11	25.850	25.850	25.400	25.500	25.500	75,000
2026-08-10	25.400	26.000	25.250	25.750	25.750	82,800
2026-08-07	25.000	25.250	24.950	25.000	25.000	37,700
2026-08-06	25.500	25.500	24.850	25.000	25.000	17,400
2026-08-05	24.800	25.500	24.800	25.500	25.500	21,800
2026-08-04	24.850	24.950	24.750	24.800	24.800	48,400
2026-08-03	25.100	25.250	24.900	24.900	24.900	71,300
2026-07-31	25.450	25.450	25.000	25.100	25.100	90,000
2026-07-30	25.900	25.900	25.400	25.500	25.500	62,000
2026-07-29	25.400	26.100	25.400	26.000	26.000	119,200
2026-07-28	25.050	25.800	25.050	25.800	25.800	396,100
2026-07-27	24.300	25.950	24.300	24.950	24.950	278,300
2026-07-24	24.000	24.400	23.950	24.300	24.300	25,600
2026-07-23	24.450	24.500	23.900	24.000	24.000	109,800

Page 1 of 3 · 125 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.