Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	125.00	128.00	123.00	125.00	102.70	730,400
2022-11-08	128.50	128.50	125.00	125.00	102.70	585,510
2022-11-07	126.40	128.50	124.50	128.50	105.57	1,312,260
2022-11-04	119.80	126.60	119.50	126.60	104.01	939,590
2022-11-03	120.20	121.00	118.50	119.80	98.426	1,690,060
2022-11-02	123.00	123.70	120.10	122.90	100.97	928,350
2022-10-28	122.00	122.00	119.10	122.00	100.23	696,280
2022-10-27	116.20	122.00	116.20	122.00	100.23	1,332,900
2022-10-26	114.50	116.10	113.00	116.10	95.386	729,510
2022-10-25	114.10	114.80	112.00	114.50	94.072	403,770
2022-10-24	111.80	114.00	111.70	114.00	93.661	338,640
2022-10-21	110.10	111.80	109.30	111.80	91.853	496,030
2022-10-20	112.30	112.30	108.70	109.40	89.881	1,124,790
2022-10-19	112.30	112.30	111.00	111.30	91.442	593,270
2022-10-18	111.80	112.70	111.80	112.30	92.264	1,094,730
2022-10-17	112.10	113.90	111.20	112.00	92.018	1,533,380
2022-10-14	109.00	112.30	108.60	111.90	91.935	1,074,330
2022-10-13	109.00	110.50	108.10	108.10	88.813	1,324,060
2022-10-12	111.00	111.00	109.20	109.20	89.717	328,210
2022-10-11	108.70	111.40	108.10	110.40	90.703	1,462,370
2022-10-10	111.50	111.50	109.00	109.00	89.553	577,520
2022-10-07	112.00	112.00	109.90	110.50	90.785	1,739,470
2022-10-06	113.00	113.00	110.00	110.00	90.374	1,201,900
2022-10-05	115.50	116.00	112.10	112.10	92.100	715,200
2022-10-04	114.00	116.00	112.40	116.00	95.304	1,447,740
2022-10-03	114.00	114.00	110.20	111.10	91.278	629,800
2022-09-30	111.80	114.00	109.00	114.00	93.661	1,986,250
2022-09-29	112.30	114.50	111.50	112.00	92.018	1,079,690
2022-09-28	114.00	114.00	110.00	110.70	90.949	2,029,390
2022-09-27	116.00	116.10	111.20	112.20	92.182	3,042,290
2022-09-23	115.30	116.40	114.70	116.10	95.386	534,730
2022-09-22	116.80	116.80	114.00	115.30	94.729	1,554,590
2022-09-21	121.50	122.00	116.60	117.00	96.125	1,588,610
2022-09-20	119.30	123.90	119.30	121.50	99.823	1,106,950
2022-09-19	121.70	121.70	118.10	119.30	98.015	1,489,560
2022-09-16	123.50	124.00	121.50	121.80	100.07	3,748,440
2022-09-15	125.50	127.70	123.50	123.50	101.47	757,880
2022-09-14	124.00	126.00	121.50	125.50	103.11	1,337,610
2022-09-13	128.30	128.30	125.40	126.40	103.85	1,253,380
2022-09-12	129.20	129.60	127.80	128.30	105.41	1,082,560
2022-09-09	128.60	130.00	127.90	129.00	105.98	2,753,440
2022-09-08	125.00	129.50	125.00	128.40	105.49	3,694,330
2022-09-07	124.80	126.60	123.80	125.10	102.78	750,490
2022-09-06	125.40	125.40	123.40	123.60	101.55	1,098,130
2022-09-05	125.00	125.80	123.20	125.40	103.03	586,510
2022-09-02	123.10	126.70	123.10	125.80	103.36	1,257,080
2022-09-01	122.00	124.00	122.00	123.00	101.05	1,655,900
2022-08-31	122.90	124.00	122.00	122.00	100.23	1,600,160
2022-08-30	123.00	123.30	120.50	122.90	100.97	839,280
2022-08-26	122.00	126.40	121.50	126.30	103.77	1,068,690
2022-08-25	124.10	125.00	121.20	122.00	100.23	608,460
2022-08-24	124.00	125.90	122.50	123.00	101.05	683,820
2022-08-23	123.00	124.00	120.60	124.00	101.88	840,960
2022-08-22	127.00	127.00	124.00	124.00	101.88	593,610
2022-08-19	125.90	127.20	123.50	127.00	104.34	1,176,030
2022-08-18	120.00	125.60	120.00	125.00	102.70	933,570
2022-08-17	125.00	125.00	120.00	120.00	98.590	1,459,940
2022-08-16	124.50	125.00	122.60	125.00	102.70	751,160
2022-08-15	125.60	125.60	124.00	124.90	102.62	911,180
2022-08-12	126.30	126.40	124.00	125.90	103.44	917,090

← NewerPage 17 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.