Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	111.00	113.10	110.60	111.30	94.063	908,760
2023-11-03	111.00	113.50	110.10	110.10	93.049	917,890
2023-10-31	110.00	110.30	108.10	109.30	92.373	1,320,450
2023-10-27	112.00	112.30	110.00	110.00	92.965	973,180
2023-10-26	113.20	114.00	112.00	112.00	94.655	441,740
2023-10-25	113.50	114.00	112.50	113.40	95.838	1,004,860
2023-10-24	113.80	114.40	112.90	113.50	95.923	811,850
2023-10-23	113.20	113.70	112.00	113.50	95.923	1,037,050
2023-10-20	113.70	114.10	112.80	113.20	95.669	1,664,950
2023-10-19	113.90	114.50	112.50	113.70	96.092	1,177,290
2023-10-18	114.50	114.50	113.00	113.00	95.500	1,244,830
2023-10-17	114.20	115.70	113.30	114.90	97.106	1,478,930
2023-10-16	114.60	115.00	113.80	113.80	96.176	406,140
2023-10-13	115.00	115.50	114.60	114.70	96.937	740,620
2023-10-12	117.00	117.00	114.70	115.60	97.698	917,890
2023-10-11	117.10	117.10	115.00	115.00	97.190	1,832,780
2023-10-10	118.90	119.50	117.50	117.90	99.641	2,144,080
2023-10-09	117.80	118.80	116.60	118.80	100.40	654,010
2023-10-06	115.50	118.70	115.10	117.80	99.557	897,040
2023-10-05	119.70	119.80	114.60	115.00	97.190	2,774,720
2023-10-04	119.90	120.60	118.10	120.00	101.42	3,586,370
2023-10-03	120.10	120.50	118.60	120.00	101.42	662,470
2023-10-02	119.00	120.10	117.20	120.00	101.42	1,070,360
2023-09-29	119.80	121.60	118.50	118.90	100.49	1,832,790
2023-09-28	118.50	120.80	116.60	119.80	101.25	1,157,940
2023-09-27	118.00	119.60	116.50	118.00	99.726	1,196,230
2023-09-26	114.80	118.90	113.80	118.80	100.40	1,084,300
2023-09-25	113.60	115.60	113.60	114.90	97.106	406,050
2023-09-22	113.90	113.90	113.10	113.50	95.923	600,480
2023-09-21	113.00	113.90	113.00	113.90	96.261	935,240
2023-09-20	114.10	114.30	112.80	113.00	95.500	1,178,210
2023-09-19	114.20	115.90	114.20	114.50	96.768	636,890
2023-09-18	117.00	117.00	114.50	115.90	97.951	520,910
2023-09-15	117.60	118.40	115.70	115.70	97.782	1,026,370
2023-09-14	117.00	119.50	117.00	118.90	100.49	1,083,070
2023-09-13	121.00	121.60	117.00	117.00	98.881	764,190
2023-09-12	118.00	121.00	117.20	121.00	102.26	1,053,910
2023-09-11	116.40	117.70	116.40	117.00	98.881	953,430
2023-09-08	118.00	118.40	116.40	116.40	98.374	652,930
2023-09-07	116.90	118.90	116.60	117.00	98.881	740,150
2023-09-06	117.90	117.90	115.20	116.90	98.796	1,205,490
2023-09-05	114.10	119.00	114.10	117.90	99.641	817,800
2023-09-04	116.00	116.20	113.60	114.10	96.430	158,950
2023-09-01	115.00	115.00	112.40	115.00	97.190	709,980
2023-08-31	119.00	119.00	111.70	111.70	94.402	3,135,020
2023-08-30	116.80	119.20	115.30	119.00	98.779	547,940
2023-08-29	115.00	117.00	114.00	115.10	95.542	820,040
2023-08-25	115.20	116.20	114.20	115.00	95.459	873,000
2023-08-24	114.00	117.50	114.00	115.00	95.459	580,790
2023-08-23	114.00	117.50	113.40	113.40	94.131	1,181,130
2023-08-22	116.50	118.50	113.10	113.40	94.131	2,994,160
2023-08-18	120.50	122.10	117.60	117.60	97.617	1,141,730
2023-08-17	124.00	124.00	119.90	119.90	99.526	1,113,610
2023-08-16	119.60	124.90	119.60	124.90	103.68	1,142,230
2023-08-15	124.00	124.00	116.30	119.00	98.779	2,086,720
2023-08-14	123.00	124.80	122.10	124.80	103.59	535,100
2023-08-11	123.30	124.20	122.50	123.00	102.10	1,308,060
2023-08-10	124.80	124.80	123.10	123.50	102.51	1,307,660
2023-08-09	125.50	125.80	124.20	124.80	103.59	1,285,990
2023-08-08	125.00	126.60	123.20	124.00	102.93	1,448,380

← NewerPage 13 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.