Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	154.60	155.00	152.50	153.00	127.00	577,540
2023-05-10	154.40	155.50	154.20	154.80	128.50	1,520,230
2023-05-09	152.00	154.30	152.00	153.90	127.75	1,040,770
2023-05-08	149.50	156.50	149.40	150.80	125.18	2,303,740
2023-05-05	147.00	148.30	146.30	148.30	123.10	267,280
2023-05-04	143.50	148.40	143.00	148.00	122.85	492,730
2023-05-03	145.50	147.00	143.10	143.50	119.12	761,870
2023-05-02	146.90	148.40	143.00	145.50	120.78	375,660
2023-04-28	143.90	148.50	143.80	147.00	122.02	1,063,360
2023-04-27	141.60	145.00	141.60	144.50	119.95	353,630
2023-04-26	146.00	146.30	141.50	141.50	117.46	1,163,840
2023-04-25	145.90	146.70	143.20	146.00	121.19	601,520
2023-04-24	143.50	147.00	143.10	146.00	121.19	379,750
2023-04-20	141.20	145.00	141.20	145.00	120.36	390,970
2023-04-19	142.00	142.00	140.40	140.90	116.96	379,200
2023-04-18	141.30	142.10	141.20	142.00	117.87	240,070
2023-04-17	142.30	143.00	141.20	142.30	118.12	445,900
2023-04-14	141.50	142.40	141.40	141.90	117.79	750,690
2023-04-13	143.00	143.00	141.00	141.20	117.21	376,080
2023-04-12	141.60	143.10	141.40	143.10	118.78	371,560
2023-04-11	141.00	143.00	140.60	142.00	117.87	1,408,720
2023-04-05	141.00	142.90	141.00	141.00	117.04	497,470
2023-04-04	145.00	145.10	140.80	141.50	117.46	1,526,300
2023-04-03	144.00	145.50	143.50	145.00	120.36	279,110
2023-03-31	147.00	147.00	143.30	144.00	119.53	430,080
2023-03-30	145.90	147.80	145.60	147.00	122.02	719,330
2023-03-29	146.40	147.00	144.70	147.00	122.02	442,070
2023-03-28	144.10	147.50	144.10	147.00	122.02	487,190
2023-03-27	146.80	146.80	144.10	146.60	120.44	687,380
2023-03-24	141.50	147.10	141.50	146.80	120.61	1,519,080
2023-03-23	140.80	141.50	139.20	141.00	115.84	689,030
2023-03-22	140.00	142.80	140.00	141.00	115.84	902,300
2023-03-21	141.40	142.30	139.50	140.00	115.02	835,640
2023-03-20	142.00	142.00	138.00	141.00	115.84	675,290
2023-03-17	140.00	142.00	140.00	142.00	116.67	1,426,600
2023-03-16	138.00	142.00	138.00	140.80	115.68	901,590
2023-03-15	139.80	143.50	137.10	141.40	116.17	1,213,560
2023-03-14	140.00	140.90	137.60	139.80	114.86	861,750
2023-03-13	142.70	144.00	141.50	141.50	116.25	353,000
2023-03-10	145.00	145.00	142.60	143.00	117.49	672,160
2023-03-09	145.00	146.10	144.00	145.90	119.87	985,070
2023-03-08	142.10	145.00	141.10	145.00	119.13	1,341,720
2023-03-07	135.20	145.00	135.10	145.00	119.13	2,577,700
2023-03-06	135.00	137.70	135.00	135.10	111.00	1,193,440
2023-03-03	136.20	138.70	134.10	135.00	110.91	1,188,630
2023-03-02	136.50	138.80	135.50	136.00	111.74	1,123,380
2023-03-01	136.40	137.00	135.20	136.40	112.06	492,900
2023-02-28	137.00	139.80	136.50	136.50	112.15	1,554,140
2023-02-27	140.00	140.80	137.00	138.00	113.38	637,700
2023-02-23	138.20	141.60	138.20	141.00	115.84	712,990
2023-02-22	140.00	140.20	138.30	138.50	113.79	553,490
2023-02-21	141.00	141.80	139.40	141.80	116.50	510,140
2023-02-20	143.00	143.00	141.00	141.00	115.84	311,160
2023-02-17	147.00	147.00	142.00	143.00	117.49	194,390
2023-02-16	146.90	147.90	145.10	147.40	121.10	582,600
2023-02-15	141.00	147.40	139.50	147.40	121.10	1,307,730
2023-02-14	143.60	143.60	140.90	141.00	115.84	420,440
2023-02-13	145.00	145.40	141.30	144.40	118.64	493,980
2023-02-10	143.00	145.00	142.00	145.00	119.13	323,560
2023-02-09	146.00	146.40	142.60	143.00	117.49	538,910

← NewerPage 15 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.