Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	111.30	112.50	111.30	112.00	94.655	694,200
2024-02-02	110.90	111.70	110.70	110.90	93.725	4,235,680
2024-02-01	111.60	111.70	110.20	110.20	93.134	2,755,340
2024-01-31	113.80	113.80	111.50	111.50	94.233	2,772,000
2024-01-30	113.80	114.40	112.50	112.50	95.078	1,710,140
2024-01-29	113.80	114.50	112.60	113.00	95.500	1,764,330
2024-01-26	115.00	115.90	112.50	112.50	95.078	1,206,970
2024-01-25	114.50	116.50	113.00	114.80	97.021	2,049,830
2024-01-24	112.40	113.40	112.30	112.40	94.993	1,823,740
2024-01-23	113.90	114.40	112.20	112.40	94.993	1,275,630
2024-01-22	114.90	116.00	113.40	113.50	95.923	1,445,790
2024-01-19	114.00	115.00	113.10	114.90	97.106	1,254,790
2024-01-18	117.60	117.60	113.10	113.50	95.923	2,888,600
2024-01-17	119.20	120.00	116.50	116.90	98.796	3,443,400
2024-01-16	120.90	121.60	120.20	120.20	101.59	2,402,010
2024-01-15	121.50	122.70	120.00	120.10	101.50	454,200
2024-01-12	122.50	123.00	121.30	121.40	102.60	279,640
2024-01-11	121.00	123.50	119.40	121.50	102.68	2,241,850
2024-01-10	120.50	122.00	118.80	119.80	101.25	1,053,910
2024-01-09	122.40	124.20	121.00	121.00	102.26	805,340
2024-01-08	123.40	124.40	121.40	121.40	102.60	838,140
2024-01-05	122.00	124.00	122.00	123.40	104.29	1,691,390
2024-01-04	119.90	122.80	119.60	122.00	103.11	1,161,850
2024-01-03	123.70	123.70	119.90	119.90	101.33	1,546,030
2024-01-02	117.00	124.00	117.00	124.00	104.80	1,176,240
2023-12-29	116.70	118.50	116.50	118.20	99.895	2,247,250
2023-12-28	116.30	117.80	115.60	116.70	98.627	586,710
2023-12-27	115.00	116.30	114.60	115.70	97.782	621,770
2023-12-22	115.00	115.00	114.30	115.00	97.190	897,140
2023-12-21	117.30	117.30	114.30	115.00	97.190	988,900
2023-12-20	118.00	120.20	117.00	117.00	98.881	973,930
2023-12-19	117.90	119.00	117.10	118.00	99.726	783,670
2023-12-18	119.10	119.40	117.70	117.90	99.641	703,800
2023-12-15	118.40	119.40	116.50	119.40	100.91	1,675,060
2023-12-14	116.00	119.00	116.00	118.60	100.23	2,120,210
2023-12-13	114.50	118.30	113.20	116.20	98.205	863,220
2023-12-12	111.90	115.00	111.50	115.00	97.190	1,467,310
2023-12-11	112.00	114.40	111.10	111.90	94.571	954,290
2023-12-07	112.40	113.40	111.70	112.80	95.331	573,490
2023-12-06	113.80	114.80	111.20	112.40	94.993	1,119,840
2023-12-05	114.20	115.00	113.00	113.80	96.176	2,165,830
2023-12-04	113.50	115.50	113.30	114.00	96.345	945,560
2023-12-01	113.00	113.90	112.00	113.10	95.585	1,053,830
2023-11-30	115.00	115.00	112.30	113.00	95.500	3,858,250
2023-11-29	118.00	118.80	115.00	115.50	97.613	745,600
2023-11-28	121.20	121.20	116.00	117.00	98.881	1,373,920
2023-11-24	121.00	121.70	118.50	121.10	102.35	517,810
2023-11-23	119.50	121.00	117.10	121.00	102.26	2,031,250
2023-11-22	113.80	119.90	113.80	119.90	101.33	1,639,450
2023-11-21	113.40	113.80	111.60	113.80	96.176	595,740
2023-11-20	111.80	113.50	110.90	113.50	95.923	543,560
2023-11-17	109.00	112.00	108.60	111.80	94.486	592,780
2023-11-16	113.00	113.00	108.50	109.00	92.120	2,258,750
2023-11-15	111.20	112.70	109.30	111.40	94.148	1,647,040
2023-11-14	112.90	113.20	110.70	111.20	93.979	905,590
2023-11-13	113.10	113.30	111.50	112.90	95.416	316,530
2023-11-10	113.00	113.00	111.10	113.00	95.500	842,510
2023-11-09	112.00	114.10	112.00	112.20	94.824	1,368,850
2023-11-08	113.20	113.30	111.50	112.70	95.247	1,081,700
2023-11-07	112.40	112.70	110.50	112.40	94.993	1,003,780

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.