Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	125.30	126.70	125.10	126.30	103.77	1,939,710
2022-08-10	124.50	125.30	122.20	125.30	102.94	922,410
2022-08-09	123.90	124.90	121.80	124.50	102.29	1,633,910
2022-08-08	122.70	126.80	122.70	124.00	101.88	1,719,380
2022-08-05	124.60	125.80	122.60	122.60	100.73	2,446,750
2022-08-04	124.50	125.60	121.70	124.70	102.45	2,270,460
2022-08-03	121.00	124.80	120.40	124.80	102.53	3,021,840
2022-08-02	117.70	121.50	117.20	121.00	99.412	2,098,950
2022-08-01	111.10	117.80	111.10	117.70	96.701	1,749,440
2022-07-29	111.00	111.00	107.90	111.00	91.196	1,550,060
2022-07-28	110.00	111.50	109.90	110.80	91.032	1,257,040
2022-07-27	113.90	113.90	108.00	110.00	90.374	2,882,130
2022-07-26	113.00	115.00	112.40	113.90	93.579	586,050
2022-07-25	112.00	112.80	111.00	112.60	92.511	516,260
2022-07-22	112.00	114.00	112.00	112.80	92.675	1,427,420
2022-07-21	116.30	116.30	111.00	111.00	91.196	1,149,460
2022-07-20	115.60	116.50	115.20	116.40	95.633	952,420
2022-07-19	115.00	115.80	114.20	115.40	94.811	881,140
2022-07-18	113.40	114.80	112.10	114.80	94.318	1,176,970
2022-07-15	114.70	116.00	112.60	113.40	93.168	996,970
2022-07-14	116.80	117.70	111.60	115.00	94.482	2,371,110
2022-07-13	117.80	117.80	115.60	116.80	95.961	1,193,040
2022-07-12	118.00	118.30	117.20	117.80	96.783	710,180
2022-07-11	118.50	118.90	115.80	118.80	97.604	563,110
2022-07-08	115.90	119.90	115.80	119.50	98.179	1,739,090
2022-07-07	118.60	119.00	114.70	115.80	95.140	1,283,650
2022-07-06	113.50	120.30	113.50	118.20	97.111	4,377,860
2022-07-05	110.00	115.10	109.70	114.00	93.661	1,965,620
2022-07-04	109.00	111.90	107.20	110.50	90.785	1,221,410
2022-07-01	110.30	110.30	107.40	109.00	89.553	1,195,930
2022-06-30	108.50	112.50	108.50	111.00	91.196	4,685,110
2022-06-29	106.50	108.40	105.40	108.00	88.731	4,265,890
2022-06-28	101.40	108.00	101.00	106.50	87.499	4,571,230
2022-06-27	95.500	101.60	95.500	101.50	83.391	2,312,730
2022-06-24	95.000	95.500	95.000	95.300	78.297	1,143,020
2022-06-23	96.650	97.000	95.000	95.000	78.051	451,740
2022-06-22	97.000	97.300	96.200	96.500	79.283	706,480
2022-06-21	98.000	98.000	96.100	97.000	79.694	1,018,220
2022-06-20	98.000	99.150	95.300	96.000	78.872	486,240
2022-06-17	96.000	97.600	93.250	97.600	80.187	2,905,920
2022-06-16	96.000	98.000	95.000	96.800	79.529	1,738,880
2022-06-15	99.800	99.900	94.000	94.000	77.229	3,274,560
2022-06-14	100.80	100.80	99.750	100.00	82.159	1,546,940
2022-06-13	101.50	103.70	100.40	101.00	82.980	1,344,210
2022-06-10	105.10	105.30	102.00	102.00	83.802	1,708,030
2022-06-09	106.00	106.00	104.50	105.10	86.349	436,820
2022-06-08	105.90	107.00	104.70	106.00	87.088	994,160
2022-06-07	105.60	107.00	105.10	106.00	87.088	565,430
2022-06-06	107.50	107.50	105.00	105.60	86.759	417,620
2022-06-03	106.80	107.80	105.30	106.40	87.417	1,069,630
2022-06-02	107.00	107.40	104.50	106.70	87.663	417,410
2022-06-01	107.40	108.00	106.00	107.00	87.910	548,120
2022-05-31	108.00	108.00	104.50	108.00	88.731	4,864,910
2022-05-30	105.00	109.00	105.00	107.50	88.320	1,588,120
2022-05-27	104.10	105.70	103.60	105.30	86.513	1,338,790
2022-05-26	104.00	105.40	103.70	103.80	85.281	1,074,290
2022-05-25	105.00	105.80	103.70	103.70	85.198	671,560
2022-05-24	106.00	108.00	104.00	104.00	85.445	802,130
2022-05-23	108.50	109.40	106.00	106.00	87.088	749,280
2022-05-20	104.20	109.10	104.10	108.00	88.731	2,186,430

← NewerPage 18 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.