Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	147.90	148.90	145.00	147.00	120.77	855,620
2023-02-07	147.60	149.40	144.10	148.00	121.59	1,775,620
2023-02-06	149.00	149.00	143.10	148.00	121.59	786,160
2023-02-03	148.00	149.70	145.00	149.70	122.99	3,689,530
2023-02-02	147.00	149.30	145.80	148.90	122.33	3,525,250
2023-02-01	137.80	146.00	137.80	144.50	118.72	1,876,170
2023-01-31	140.00	140.00	137.80	137.80	113.21	1,572,650
2023-01-30	142.00	142.80	139.20	140.00	115.02	2,755,920
2023-01-27	142.00	144.00	141.50	142.40	116.99	1,400,170
2023-01-26	141.90	144.00	141.00	141.00	115.84	594,380
2023-01-25	144.00	144.00	140.20	141.90	116.58	112,650
2023-01-24	141.40	145.00	139.20	144.00	118.31	1,096,450
2023-01-23	141.80	145.00	138.50	140.00	115.02	1,828,400
2023-01-20	142.00	145.00	139.00	145.00	119.13	1,430,730
2023-01-19	143.70	144.10	141.00	142.00	116.67	1,162,970
2023-01-18	140.00	144.00	139.50	143.70	118.06	1,249,530
2023-01-17	144.60	144.60	139.30	140.80	115.68	1,569,080
2023-01-16	145.10	149.00	144.10	144.60	118.80	1,641,070
2023-01-13	140.30	149.80	139.40	149.80	123.07	2,400,670
2023-01-12	139.00	140.50	138.60	140.30	115.27	2,307,860
2023-01-11	139.40	140.00	137.80	138.70	113.95	690,240
2023-01-10	140.00	140.00	137.00	138.00	113.38	507,520
2023-01-09	137.00	140.00	137.00	140.00	115.02	778,230
2023-01-06	139.00	140.50	137.00	137.00	112.56	695,340
2023-01-05	134.10	140.40	134.10	139.30	114.45	1,738,870
2023-01-04	135.90	137.50	134.10	134.10	110.17	512,910
2023-01-03	136.90	138.00	134.90	134.90	110.83	421,220
2022-12-29	136.50	137.90	135.30	136.00	111.74	498,680
2022-12-28	134.40	138.00	134.40	136.50	112.15	386,780
2022-12-27	137.00	138.10	133.00	137.50	112.97	594,480
2022-12-23	137.00	138.00	135.60	137.60	113.05	684,710
2022-12-22	136.00	137.90	135.00	137.40	112.89	1,249,880
2022-12-21	135.00	136.40	131.60	135.10	111.00	797,940
2022-12-20	131.10	135.00	130.60	134.90	110.83	795,130
2022-12-19	131.40	135.70	131.00	131.00	107.63	1,259,590
2022-12-16	133.40	134.40	130.60	134.00	110.09	1,487,660
2022-12-15	133.40	136.90	133.30	133.40	109.60	754,540
2022-12-14	137.40	137.90	133.40	133.40	109.60	1,054,800
2022-12-13	137.20	137.90	134.10	137.40	112.89	942,830
2022-12-12	136.60	138.00	135.00	137.00	112.56	1,102,490
2022-12-09	134.20	137.90	132.90	136.60	112.23	1,667,150
2022-12-07	137.90	138.70	134.40	134.40	110.42	3,481,210
2022-12-06	132.50	138.00	132.30	138.00	113.38	2,428,730
2022-12-05	130.60	134.70	130.50	132.50	108.86	1,203,840
2022-12-02	135.00	135.30	130.50	130.70	107.38	676,170
2022-12-01	133.50	136.10	130.40	135.20	111.08	3,439,080
2022-11-29	132.80	133.00	129.30	133.00	109.27	2,671,530
2022-11-28	133.00	133.40	130.40	132.80	109.11	1,197,840
2022-11-25	132.00	133.50	130.10	133.00	109.27	999,590
2022-11-24	132.50	133.90	131.50	132.80	109.11	2,103,960
2022-11-23	128.50	132.50	128.50	132.50	108.86	1,410,190
2022-11-22	130.40	130.40	128.40	128.40	105.49	618,560
2022-11-21	131.20	131.20	128.20	130.50	107.22	1,001,480
2022-11-18	132.00	132.20	131.10	131.90	108.37	1,196,910
2022-11-17	128.70	133.00	128.60	132.20	108.61	3,632,630
2022-11-16	129.00	129.50	127.20	128.70	105.74	1,123,800
2022-11-15	126.00	129.90	126.00	129.80	106.64	2,193,300
2022-11-14	123.20	127.90	122.70	127.90	105.08	983,660
2022-11-11	122.70	124.50	121.80	123.40	101.38	419,260
2022-11-10	125.00	125.00	119.90	121.00	99.412	865,080

← NewerPage 16 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.