Universal Robina Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 106.90 | 110.80 | 106.80 | 110.00 | 94.765 | 5,652,620 |
| 2024-05-06 | 103.40 | 107.00 | 103.00 | 106.80 | 92.009 | 1,229,700 |
| 2024-05-03 | 101.00 | 102.00 | 99.900 | 101.00 | 87.012 | 531,590 |
| 2024-05-02 | 103.70 | 103.70 | 98.650 | 101.60 | 87.529 | 826,330 |
| 2024-04-30 | 103.90 | 105.00 | 102.10 | 103.20 | 88.907 | 1,718,860 |
| 2024-04-29 | 97.950 | 104.90 | 97.700 | 104.90 | 90.372 | 1,436,850 |
| 2024-04-26 | 93.950 | 96.500 | 93.500 | 96.500 | 83.135 | 2,335,980 |
| 2024-04-25 | 94.500 | 94.650 | 93.100 | 93.400 | 80.464 | 1,506,850 |
| 2024-04-24 | 92.050 | 93.950 | 92.050 | 93.300 | 80.378 | 1,611,410 |
| 2024-04-23 | 91.500 | 92.950 | 91.500 | 92.000 | 79.258 | 1,462,940 |
| 2024-04-22 | 89.100 | 91.000 | 89.100 | 89.900 | 77.449 | 1,079,640 |
| 2024-04-19 | 93.100 | 95.500 | 90.000 | 90.000 | 77.535 | 1,971,750 |
| 2024-04-18 | 96.000 | 96.300 | 92.300 | 93.000 | 80.120 | 2,131,790 |
| 2024-04-17 | 97.900 | 98.000 | 94.000 | 96.000 | 82.704 | 1,216,370 |
| 2024-04-16 | 99.900 | 100.00 | 96.000 | 96.000 | 82.704 | 2,805,800 |
| 2024-04-15 | 99.900 | 100.00 | 99.000 | 99.750 | 85.935 | 1,328,640 |
| 2024-04-12 | 100.50 | 101.20 | 99.300 | 99.900 | 86.064 | 1,678,230 |
| 2024-04-11 | 101.80 | 101.80 | 99.050 | 100.00 | 86.150 | 1,357,290 |
| 2024-04-08 | 105.40 | 105.40 | 101.60 | 102.00 | 86.204 | 1,000,140 |
| 2024-04-05 | 105.30 | 105.40 | 103.20 | 103.50 | 87.471 | 578,880 |
| 2024-04-04 | 106.50 | 106.50 | 104.30 | 105.30 | 88.993 | 444,310 |
| 2024-04-03 | 107.00 | 107.10 | 105.00 | 106.50 | 90.007 | 587,180 |
| 2024-04-02 | 108.20 | 108.70 | 105.20 | 105.90 | 89.500 | 1,622,470 |
| 2024-04-01 | 106.00 | 108.20 | 105.90 | 108.20 | 91.444 | 1,033,570 |
| 2024-03-27 | 103.90 | 106.00 | 103.90 | 105.30 | 88.993 | 1,543,810 |
| 2024-03-26 | 103.50 | 104.00 | 101.60 | 103.80 | 87.725 | 1,340,540 |
| 2024-03-25 | 103.50 | 104.30 | 102.90 | 103.10 | 87.133 | 1,376,520 |
| 2024-03-22 | 102.60 | 104.80 | 102.50 | 103.00 | 87.049 | 984,050 |
| 2024-03-21 | 102.90 | 103.70 | 101.50 | 102.40 | 86.542 | 2,037,670 |
| 2024-03-20 | 100.50 | 102.00 | 100.30 | 101.50 | 85.781 | 1,615,600 |
| 2024-03-19 | 104.90 | 105.00 | 99.400 | 99.700 | 84.260 | 4,603,820 |
| 2024-03-18 | 107.00 | 109.00 | 104.50 | 104.70 | 88.486 | 1,446,380 |
| 2024-03-15 | 110.30 | 110.30 | 105.20 | 106.80 | 90.260 | 8,020,810 |
| 2024-03-14 | 111.70 | 111.80 | 109.80 | 110.30 | 93.218 | 2,827,720 |
| 2024-03-13 | 111.00 | 112.80 | 111.00 | 111.60 | 94.317 | 495,780 |
| 2024-03-12 | 110.90 | 111.70 | 110.50 | 110.90 | 93.725 | 1,207,050 |
| 2024-03-11 | 111.60 | 111.60 | 110.30 | 110.90 | 93.725 | 1,924,120 |
| 2024-03-08 | 112.00 | 112.20 | 111.30 | 111.60 | 94.317 | 1,663,870 |
| 2024-03-07 | 113.10 | 113.10 | 111.20 | 112.40 | 94.993 | 1,991,160 |
| 2024-03-06 | 113.00 | 114.90 | 112.30 | 113.30 | 95.754 | 511,330 |
| 2024-03-05 | 115.00 | 115.00 | 112.10 | 112.80 | 95.331 | 1,595,970 |
| 2024-03-04 | 118.20 | 118.20 | 115.00 | 115.00 | 97.190 | 1,081,940 |
| 2024-03-01 | 116.90 | 118.50 | 115.80 | 118.20 | 99.895 | 943,600 |
| 2024-02-29 | 113.60 | 117.00 | 113.60 | 117.00 | 98.881 | 3,376,990 |
| 2024-02-28 | 114.80 | 114.90 | 112.60 | 113.50 | 95.923 | 1,537,670 |
| 2024-02-27 | 114.00 | 114.90 | 113.30 | 113.60 | 96.007 | 653,050 |
| 2024-02-26 | 114.00 | 115.00 | 113.20 | 113.20 | 95.669 | 1,155,380 |
| 2024-02-23 | 112.80 | 115.00 | 112.70 | 114.00 | 96.345 | 1,623,770 |
| 2024-02-22 | 114.00 | 114.00 | 112.40 | 113.00 | 95.500 | 1,400,920 |
| 2024-02-21 | 112.60 | 114.00 | 111.50 | 114.00 | 96.345 | 596,760 |
| 2024-02-20 | 114.80 | 115.20 | 111.60 | 112.30 | 94.909 | 2,165,660 |
| 2024-02-19 | 117.50 | 117.50 | 113.60 | 114.50 | 96.768 | 1,106,830 |
| 2024-02-16 | 118.30 | 119.00 | 117.30 | 118.00 | 99.726 | 1,056,790 |
| 2024-02-15 | 115.40 | 119.60 | 115.40 | 118.30 | 99.979 | 2,696,350 |
| 2024-02-14 | 112.00 | 116.40 | 111.20 | 115.90 | 97.951 | 2,149,770 |
| 2024-02-13 | 111.00 | 113.20 | 110.80 | 111.70 | 94.402 | 903,990 |
| 2024-02-12 | 111.10 | 112.30 | 110.30 | 110.30 | 93.218 | 1,264,540 |
| 2024-02-08 | 111.50 | 112.30 | 111.30 | 111.30 | 94.063 | 3,919,350 |
| 2024-02-07 | 111.50 | 112.40 | 111.30 | 111.40 | 94.148 | 2,185,190 |
| 2024-02-06 | 112.30 | 112.70 | 111.50 | 111.50 | 94.233 | 1,268,650 |
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.