Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	104.20	109.10	104.10	108.00	88.731	2,186,430
2022-05-19	106.40	106.60	104.00	106.00	87.088	1,358,350
2022-05-18	107.40	108.40	105.60	106.50	87.499	927,250
2022-05-17	105.50	107.30	103.20	107.30	88.156	721,220
2022-05-16	105.00	107.00	102.60	105.00	86.266	775,380
2022-05-13	109.00	109.50	103.00	103.00	84.623	1,789,290
2022-05-12	113.00	113.00	109.00	110.00	90.374	1,444,930
2022-05-11	114.00	114.70	112.60	113.00	92.839	1,452,010
2022-05-10	108.00	114.00	106.00	114.00	93.661	2,051,140
2022-05-06	109.00	111.00	108.80	109.00	89.553	1,191,390
2022-05-05	110.80	112.70	110.30	111.20	91.360	1,568,750
2022-05-04	106.00	110.80	105.40	110.80	91.032	1,544,670
2022-05-02	103.40	105.70	103.20	104.80	86.102	1,225,710
2022-04-29	106.10	108.40	102.50	102.50	84.212	2,520,110
2022-04-28	105.00	106.90	103.10	105.70	86.842	2,228,680
2022-04-27	107.00	107.00	104.50	105.00	86.266	1,739,530
2022-04-26	109.90	111.60	107.10	107.10	87.992	942,770
2022-04-25	111.40	111.40	108.80	109.80	90.210	1,159,610
2022-04-22	113.90	115.00	111.30	111.40	91.525	1,840,600
2022-04-21	116.20	117.10	113.50	113.50	93.250	2,233,420
2022-04-20	116.70	117.50	116.70	116.90	96.043	539,770
2022-04-19	116.30	118.00	116.00	117.40	96.454	551,280
2022-04-18	117.50	118.00	116.00	116.00	95.304	314,810
2022-04-13	117.00	117.70	116.10	117.50	96.536	581,920
2022-04-12	120.90	120.90	115.20	115.80	95.140	643,040
2022-04-11	120.90	121.40	119.30	121.00	99.412	317,100
2022-04-08	117.70	120.90	117.70	120.90	99.330	428,900
2022-04-07	121.90	122.00	116.40	117.00	96.125	1,721,180
2022-04-06	117.90	122.90	116.00	122.90	100.97	686,270
2022-04-05	121.10	121.10	118.00	118.00	96.947	841,300
2022-04-04	119.30	121.90	119.00	121.70	99.987	687,990
2022-04-01	120.50	120.50	117.50	119.30	98.015	1,954,000
2022-03-31	119.00	121.40	118.60	121.00	99.412	2,127,120
2022-03-30	119.80	119.80	117.30	119.00	97.769	1,876,740
2022-03-29	118.00	121.00	117.30	121.00	97.810	1,518,330
2022-03-28	116.90	118.20	116.40	118.20	95.546	2,213,740
2022-03-25	113.40	117.00	113.10	117.00	94.576	2,188,570
2022-03-24	109.20	112.90	108.50	112.90	91.262	2,062,710
2022-03-23	108.10	112.40	108.00	111.90	90.454	2,437,090
2022-03-22	111.80	111.80	106.50	108.10	87.382	1,699,940
2022-03-21	113.00	113.60	111.00	111.80	90.373	949,300
2022-03-18	112.20	113.00	111.40	112.00	90.535	3,268,720
2022-03-17	108.70	111.90	108.70	111.00	89.726	1,615,310
2022-03-16	108.00	109.40	106.70	108.30	87.544	1,896,190
2022-03-15	102.50	109.00	100.30	105.00	84.876	2,919,090
2022-03-14	110.00	110.00	101.60	102.30	82.694	2,331,860
2022-03-11	110.90	110.90	107.50	107.70	87.059	2,896,960
2022-03-10	112.10	114.00	110.70	110.90	89.645	2,730,860
2022-03-09	111.70	112.50	110.20	111.50	90.130	2,304,090
2022-03-08	114.60	114.60	110.00	110.30	89.160	2,612,760
2022-03-07	120.20	120.30	114.60	114.60	92.636	2,544,620
2022-03-04	120.80	120.80	119.70	119.70	96.759	496,400
2022-03-03	119.90	121.40	119.90	120.80	97.648	297,070
2022-03-02	121.20	121.20	119.80	119.80	96.840	1,087,370
2022-03-01	120.70	122.90	120.60	121.20	97.971	1,050,190
2022-02-28	120.50	121.20	119.50	120.00	97.001	2,286,910
2022-02-24	121.70	122.00	121.20	121.30	98.052	1,411,060
2022-02-23	124.80	125.00	121.40	121.50	98.214	2,845,960
2022-02-22	124.70	125.90	124.00	125.00	101.04	915,270
2022-02-21	126.50	126.50	124.00	124.70	100.80	1,183,190

← NewerPage 19 of 21 · 1,222 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.