Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	60.100	60.150	59.400	60.000	57.715	1,232,390
2026-07-21	60.500	61.000	60.100	60.100	57.811	1,529,040
2026-07-20	61.400	61.700	60.500	60.500	58.196	782,250
2026-07-17	61.500	61.700	61.100	61.400	59.062	653,180
2026-07-16	60.750	61.700	60.700	61.400	59.062	1,931,410
2026-07-15	60.250	61.100	60.250	60.700	58.389	347,860
2026-07-14	60.700	60.950	59.900	60.250	57.956	1,521,690
2026-07-13	61.250	61.400	60.650	60.700	58.389	333,820
2026-07-10	61.800	62.500	61.200	61.200	58.870	769,430
2026-07-09	63.850	63.850	61.800	61.800	59.447	1,686,080
2026-07-08	64.350	64.500	63.700	64.000	61.563	442,980
2026-07-07	65.500	65.950	64.350	64.350	61.900	804,620
2026-07-06	63.600	65.950	63.550	65.400	62.910	823,590
2026-07-03	63.400	64.500	63.400	63.500	61.082	284,830
2026-07-02	63.500	65.100	63.250	63.250	60.842	827,790
2026-07-01	62.700	63.500	62.050	63.500	61.082	325,480
2026-06-30	64.000	64.000	61.150	62.000	59.639	2,747,500
2026-06-29	63.000	65.000	62.900	64.000	61.563	1,440,060
2026-06-26	64.000	64.000	62.850	64.000	61.563	735,580
2026-06-25	62.000	64.800	60.450	64.200	61.755	1,700,690
2026-06-24	62.000	62.450	61.150	62.000	59.639	559,180
2026-06-23	61.400	61.950	61.000	61.950	59.591	373,930
2026-06-22	61.000	61.400	59.700	61.400	59.062	478,130
2026-06-19	61.200	61.300	60.200	61.000	58.677	1,017,390
2026-06-18	61.650	61.950	60.650	61.200	58.870	785,710
2026-06-17	61.950	62.000	61.050	61.650	59.302	870,770
2026-06-16	61.850	62.850	61.100	61.950	59.591	1,561,570
2026-06-15	57.600	62.300	57.600	61.950	59.591	1,326,910
2026-06-11	59.000	59.300	55.900	55.900	53.771	2,069,030
2026-06-10	59.100	59.500	58.900	59.000	56.753	916,130
2026-06-09	59.000	59.750	58.950	59.100	56.850	291,790
2026-06-08	59.750	59.750	58.750	59.000	56.753	1,988,170
2026-06-05	60.000	60.350	59.500	59.800	57.523	1,015,150
2026-06-04	60.900	61.000	59.100	60.000	57.715	1,686,830
2026-06-03	60.900	61.300	60.300	60.700	58.389	1,060,180
2026-06-02	60.250	61.150	60.250	60.800	58.485	276,840
2026-06-01	61.700	61.700	59.950	60.200	57.908	833,760
2026-05-29	60.650	61.900	59.650	61.900	59.543	1,066,300
2026-05-28	60.800	61.350	60.100	60.600	58.292	319,010
2026-05-26	61.250	61.500	60.000	60.500	58.196	575,030
2026-05-25	60.900	61.600	60.550	61.000	58.677	471,250
2026-05-22	60.500	60.900	60.000	60.900	58.581	503,030
2026-05-21	60.600	60.650	59.750	60.000	57.715	1,962,890
2026-05-20	61.200	61.200	60.400	60.600	58.292	1,596,750
2026-05-19	61.200	61.700	60.500	61.200	58.870	944,770
2026-05-18	61.600	61.700	61.000	61.200	58.870	868,070
2026-05-15	61.250	61.900	61.200	61.500	59.158	652,260
2026-05-14	61.900	61.900	60.950	61.100	58.773	559,350
2026-05-13	60.800	62.300	60.100	62.300	59.928	1,585,850
2026-05-12	61.000	61.400	60.100	60.500	58.196	1,140,030
2026-05-11	61.950	62.950	60.800	61.000	58.677	1,016,460
2026-05-08	62.000	63.500	61.800	61.950	59.591	2,172,970
2026-05-07	62.000	63.000	61.850	62.000	59.639	1,550,540
2026-05-06	61.700	62.200	61.500	61.500	59.158	646,660
2026-05-05	61.800	62.500	61.200	61.500	59.158	633,300
2026-05-04	61.150	62.250	61.000	62.000	59.639	1,021,490
2026-04-30	61.900	61.900	60.800	61.000	58.677	1,177,580
2026-04-29	61.000	62.250	60.600	61.850	59.495	855,830
2026-04-28	62.300	62.300	60.300	60.550	58.244	1,241,520
2026-04-27	61.550	62.500	61.450	62.300	59.928	480,480

← NewerPage 2 of 5 · 243 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.