Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	123.90	124.80	122.00	124.40	103.26	1,193,630
2023-08-04	125.80	126.40	120.80	120.80	100.27	1,808,540
2023-08-03	124.00	126.00	123.40	125.00	103.76	1,759,910
2023-08-02	127.00	127.00	121.70	122.00	101.27	1,421,030
2023-08-01	122.70	126.80	122.70	126.00	104.59	907,200
2023-07-31	124.50	126.50	122.60	122.60	101.77	1,735,810
2023-07-28	126.70	127.50	124.50	124.50	103.34	606,150
2023-07-27	125.90	127.00	125.80	126.60	105.09	959,580
2023-07-26	129.00	129.00	125.60	125.70	104.34	2,599,120
2023-07-25	131.00	133.00	128.50	128.50	106.67	1,247,690
2023-07-24	132.50	132.50	131.00	131.10	108.82	848,300
2023-07-21	131.10	133.50	130.30	133.00	110.40	809,480
2023-07-20	131.50	133.40	131.00	131.00	108.74	419,680
2023-07-19	132.10	134.00	131.00	131.00	108.74	537,010
2023-07-18	132.00	134.50	132.00	132.30	109.82	248,980
2023-07-17	136.00	136.00	131.60	132.70	110.15	672,430
2023-07-14	133.90	136.00	132.20	136.00	112.89	714,730
2023-07-13	132.90	136.50	132.90	133.40	110.73	410,730
2023-07-12	134.00	138.10	132.10	132.90	110.32	868,950
2023-07-11	137.40	139.70	134.00	134.00	111.23	1,257,610
2023-07-10	137.50	139.00	137.30	137.30	113.97	488,120
2023-07-07	137.80	139.10	136.80	137.50	114.14	454,270
2023-07-06	138.00	139.00	137.30	139.00	115.38	2,594,040
2023-07-05	140.00	140.00	137.00	138.00	114.55	660,350
2023-07-04	134.30	140.50	134.30	140.00	116.21	792,310
2023-07-03	137.50	137.50	134.10	134.70	111.81	631,930
2023-06-30	138.00	139.00	136.00	137.50	114.14	889,890
2023-06-29	139.60	141.50	138.00	139.00	115.38	664,020
2023-06-27	138.00	141.80	138.00	138.00	114.55	1,360,720
2023-06-26	127.00	139.00	127.00	138.00	114.55	1,886,660
2023-06-23	130.00	130.60	125.90	126.50	105.00	1,372,440
2023-06-22	136.80	136.80	128.60	129.80	107.74	1,298,490
2023-06-21	138.20	139.00	136.70	136.80	113.55	565,110
2023-06-20	138.80	139.00	138.10	138.60	115.05	803,610
2023-06-19	140.00	140.70	138.00	138.70	115.13	525,420
2023-06-16	140.70	140.70	137.70	140.00	116.21	2,321,530
2023-06-15	139.90	141.90	139.20	140.50	116.63	1,524,590
2023-06-14	140.70	142.40	139.10	141.00	117.04	1,823,470
2023-06-13	142.00	142.90	140.30	141.00	117.04	1,404,130
2023-06-09	142.90	143.00	141.80	142.00	117.87	327,010
2023-06-08	144.10	144.50	141.70	142.90	118.62	2,590,240
2023-06-07	144.00	146.90	143.20	146.40	121.52	716,490
2023-06-06	147.50	147.50	143.20	144.00	119.53	416,940
2023-06-05	142.00	148.80	142.00	148.00	122.85	674,870
2023-06-02	140.00	142.00	140.00	142.00	117.87	380,750
2023-06-01	141.50	142.00	139.40	140.50	116.63	533,610
2023-05-31	143.10	144.00	140.60	140.60	116.71	2,812,830
2023-05-30	147.50	147.90	143.00	143.10	118.78	1,024,380
2023-05-29	145.00	148.00	143.10	148.00	122.85	627,100
2023-05-26	145.40	146.80	144.00	144.40	119.86	471,450
2023-05-25	146.00	147.70	143.50	146.90	121.94	457,480
2023-05-24	145.20	146.00	143.40	146.00	121.19	292,490
2023-05-23	145.50	148.00	145.50	145.50	120.78	549,950
2023-05-22	148.20	148.20	145.30	146.00	121.19	408,600
2023-05-19	150.00	150.00	147.60	148.50	123.27	1,050,160
2023-05-18	151.20	152.00	150.00	150.30	124.76	385,830
2023-05-17	151.60	153.40	151.20	151.60	125.84	413,960
2023-05-16	151.50	153.90	151.50	153.00	127.00	391,030
2023-05-15	152.90	153.70	148.50	151.50	125.76	353,760
2023-05-12	154.00	154.00	148.30	153.50	127.42	474,430

← NewerPage 14 of 21 · 1,224 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.