Universal Robina Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 117.00 | 117.60 | 115.00 | 115.00 | 99.073 | 545,830 |
| 2024-08-01 | 119.00 | 119.00 | 116.20 | 117.00 | 100.80 | 513,830 |
| 2024-07-31 | 117.50 | 119.00 | 116.60 | 119.00 | 102.52 | 609,130 |
| 2024-07-30 | 118.00 | 119.00 | 115.10 | 119.00 | 102.52 | 457,520 |
| 2024-07-29 | 117.00 | 119.40 | 117.00 | 118.00 | 101.66 | 740,960 |
| 2024-07-26 | 117.90 | 118.50 | 116.70 | 117.10 | 100.88 | 721,770 |
| 2024-07-25 | 116.50 | 118.30 | 116.30 | 117.90 | 101.57 | 1,211,130 |
| 2024-07-23 | 117.00 | 117.70 | 114.10 | 117.50 | 101.23 | 562,250 |
| 2024-07-22 | 119.00 | 120.10 | 117.00 | 117.00 | 100.80 | 811,210 |
| 2024-07-19 | 119.00 | 120.80 | 117.50 | 120.30 | 103.64 | 1,901,920 |
| 2024-07-18 | 118.70 | 119.00 | 117.00 | 119.00 | 102.52 | 1,093,780 |
| 2024-07-17 | 116.60 | 118.80 | 116.30 | 118.80 | 102.35 | 1,938,720 |
| 2024-07-16 | 116.80 | 117.20 | 116.00 | 116.70 | 100.54 | 1,191,640 |
| 2024-07-15 | 115.60 | 117.40 | 115.00 | 117.10 | 100.88 | 1,975,140 |
| 2024-07-12 | 116.50 | 117.00 | 114.60 | 115.60 | 99.590 | 775,740 |
| 2024-07-11 | 115.00 | 117.00 | 114.80 | 116.50 | 100.37 | 1,647,490 |
| 2024-07-10 | 115.50 | 116.20 | 114.80 | 115.50 | 99.504 | 2,734,630 |
| 2024-07-09 | 111.90 | 115.50 | 111.50 | 115.50 | 99.504 | 1,789,370 |
| 2024-07-08 | 110.00 | 112.00 | 109.10 | 111.90 | 96.402 | 1,041,590 |
| 2024-07-05 | 109.10 | 111.60 | 109.00 | 109.00 | 93.904 | 4,722,260 |
| 2024-07-04 | 108.30 | 110.00 | 108.30 | 109.00 | 93.904 | 441,350 |
| 2024-07-03 | 107.50 | 109.90 | 107.50 | 109.80 | 94.593 | 288,850 |
| 2024-07-02 | 109.00 | 110.00 | 107.00 | 107.30 | 92.439 | 4,307,910 |
| 2024-07-01 | 112.00 | 112.00 | 108.00 | 108.40 | 93.387 | 552,880 |
| 2024-06-28 | 108.00 | 111.20 | 107.00 | 111.20 | 95.799 | 2,736,260 |
| 2024-06-27 | 107.60 | 108.00 | 105.30 | 107.80 | 92.870 | 464,690 |
| 2024-06-26 | 105.80 | 107.80 | 104.60 | 107.00 | 92.181 | 1,031,800 |
| 2024-06-25 | 104.80 | 106.40 | 102.50 | 104.70 | 90.199 | 302,670 |
| 2024-06-24 | 103.90 | 104.00 | 102.50 | 104.00 | 89.596 | 383,250 |
| 2024-06-21 | 104.50 | 104.50 | 103.20 | 103.50 | 89.166 | 3,052,080 |
| 2024-06-20 | 103.20 | 104.50 | 103.20 | 104.50 | 90.027 | 500,590 |
| 2024-06-19 | 106.00 | 106.00 | 103.20 | 104.00 | 89.596 | 1,043,410 |
| 2024-06-18 | 104.10 | 106.10 | 104.10 | 105.00 | 90.458 | 212,150 |
| 2024-06-14 | 104.00 | 105.00 | 104.00 | 104.00 | 89.596 | 376,050 |
| 2024-06-13 | 105.00 | 105.60 | 103.90 | 104.00 | 89.596 | 947,010 |
| 2024-06-11 | 109.00 | 109.00 | 105.80 | 105.80 | 91.147 | 298,100 |
| 2024-06-10 | 107.50 | 109.90 | 105.00 | 109.00 | 93.904 | 1,789,850 |
| 2024-06-07 | 109.50 | 109.50 | 107.00 | 107.50 | 92.612 | 368,690 |
| 2024-06-06 | 108.00 | 109.70 | 107.00 | 109.50 | 94.335 | 1,028,060 |
| 2024-06-05 | 106.70 | 108.30 | 104.60 | 108.00 | 93.042 | 1,039,040 |
| 2024-06-04 | 106.50 | 106.80 | 102.40 | 106.70 | 91.922 | 712,750 |
| 2024-06-03 | 106.00 | 106.00 | 103.50 | 106.00 | 91.319 | 1,568,450 |
| 2024-05-31 | 104.40 | 107.00 | 101.00 | 107.00 | 92.181 | 3,415,500 |
| 2024-05-30 | 105.30 | 107.00 | 103.80 | 105.00 | 90.458 | 1,499,730 |
| 2024-05-29 | 106.00 | 107.00 | 104.70 | 105.30 | 90.716 | 657,120 |
| 2024-05-28 | 108.00 | 108.00 | 106.10 | 107.00 | 92.181 | 702,060 |
| 2024-05-27 | 108.70 | 108.80 | 106.20 | 108.00 | 93.042 | 253,370 |
| 2024-05-24 | 108.00 | 108.20 | 106.00 | 107.90 | 92.956 | 413,470 |
| 2024-05-23 | 104.60 | 107.00 | 104.60 | 107.00 | 92.181 | 141,360 |
| 2024-05-22 | 107.00 | 107.10 | 104.40 | 104.40 | 89.941 | 576,270 |
| 2024-05-21 | 110.00 | 110.00 | 107.00 | 107.00 | 92.181 | 425,280 |
| 2024-05-20 | 109.00 | 110.60 | 108.80 | 110.60 | 95.282 | 494,960 |
| 2024-05-17 | 110.00 | 110.00 | 108.20 | 109.00 | 93.904 | 1,257,770 |
| 2024-05-16 | 110.00 | 110.30 | 107.80 | 110.00 | 94.765 | 597,750 |
| 2024-05-15 | 109.20 | 109.50 | 108.80 | 109.20 | 94.076 | 829,630 |
| 2024-05-14 | 110.00 | 110.00 | 108.00 | 109.20 | 94.076 | 1,859,630 |
| 2024-05-13 | 110.00 | 110.50 | 109.50 | 110.30 | 95.024 | 935,310 |
| 2024-05-10 | 108.70 | 110.60 | 108.70 | 110.00 | 94.765 | 1,995,260 |
| 2024-05-09 | 110.50 | 110.50 | 107.70 | 108.70 | 93.645 | 2,601,020 |
| 2024-05-08 | 110.00 | 111.60 | 107.20 | 110.50 | 95.196 | 2,846,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 2.3000 PHP |
| 2026-04-08 | 2.1000 PHP |
| 2025-09-04 | 2.2000 PHP |
| 2025-04-10 | 2.0000 PHP |
| 2024-08-29 | 1.9000 PHP |
| 2024-04-11 | 1.9000 PHP |
| 2023-08-31 | 2.1200 PHP |
| 2023-03-28 | 1.5000 PHP |
| 2022-03-30 | 1.9500 PHP |
| 2021-08-16 | 1.8000 PHP |
| 2021-05-17 | 1.5000 PHP |
| 2020-05-27 | 1.6500 PHP |
| 2020-03-19 | 1.5000 PHP |
| 2019-06-26 | 1.6500 PHP |
| 2019-03-11 | 1.5000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.