Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	127.00	127.10	126.20	126.60	102.34	701,870
2022-02-17	127.50	128.40	126.20	127.50	103.06	1,276,950
2022-02-16	127.00	127.90	126.50	127.80	103.31	1,048,770
2022-02-15	127.00	128.20	125.70	126.00	101.85	1,190,780
2022-02-14	126.50	128.00	125.10	127.00	102.66	958,010
2022-02-11	126.00	128.70	125.00	125.00	101.04	2,052,780
2022-02-10	126.00	126.90	125.70	126.30	102.09	1,301,240
2022-02-09	126.00	126.90	125.90	126.00	101.85	1,740,440
2022-02-08	126.00	126.40	125.50	125.90	101.77	634,820
2022-02-07	126.00	127.00	125.10	125.40	101.37	1,315,540
2022-02-04	126.70	126.70	125.00	125.00	101.04	1,805,170
2022-02-03	126.90	126.90	126.00	126.00	101.85	1,417,430
2022-02-02	127.00	128.20	126.60	127.00	102.66	749,000
2022-01-31	126.00	127.40	126.00	127.00	102.66	940,650
2022-01-28	125.90	126.50	125.90	126.00	101.85	712,560
2022-01-27	126.00	126.60	125.80	126.00	101.85	1,514,450
2022-01-26	127.50	127.60	126.00	126.00	101.85	1,346,940
2022-01-25	128.00	128.00	127.10	127.90	103.39	752,170
2022-01-24	127.30	127.90	127.20	127.90	103.39	699,670
2022-01-21	126.90	127.40	126.50	127.00	102.66	626,550
2022-01-20	127.50	128.50	126.70	126.90	102.58	958,310
2022-01-19	126.30	128.70	126.20	127.00	102.66	863,160
2022-01-18	126.70	126.80	125.70	126.00	101.85	3,499,690
2022-01-17	129.50	129.50	126.20	126.50	102.26	2,928,630
2022-01-14	129.00	130.30	128.10	129.50	104.68	855,080
2022-01-13	128.00	130.00	127.20	129.90	105.00	1,008,490
2022-01-12	128.00	128.50	126.80	127.20	102.82	708,380
2022-01-11	127.70	128.40	126.80	126.80	102.50	1,349,340
2022-01-10	127.30	128.60	127.00	127.70	103.23	734,940
2022-01-07	129.50	129.50	126.80	126.80	102.50	659,770
2022-01-06	127.80	129.70	126.80	129.00	104.28	453,560
2022-01-05	129.00	130.00	127.60	128.90	104.20	478,510
2022-01-03	129.00	129.70	128.80	129.00	104.28	254,480
2021-12-31	132.80	132.80	128.00	128.00	103.47	631,020
2021-12-29	132.90	133.40	131.00	132.90	107.43	539,160
2021-12-28	129.00	133.00	128.60	132.90	107.43	642,810
2021-12-27	130.00	130.00	127.50	129.20	104.44	361,260
2021-12-24	130.10	130.20	129.40	129.40	104.60	166,210
2021-12-23	130.00	130.30	129.10	129.90	105.00	570,560
2021-12-22	127.80	130.20	127.60	130.00	105.08	2,150,180
2021-12-21	127.50	128.50	126.80	127.80	103.31	562,940
2021-12-20	128.50	128.90	127.00	127.50	103.06	670,340
2021-12-17	127.60	129.00	126.50	128.50	103.87	1,365,850
2021-12-16	128.50	129.90	127.70	129.00	104.28	634,550
2021-12-15	127.40	128.20	125.70	127.90	103.39	2,074,030
2021-12-14	129.00	129.00	126.60	127.30	102.90	2,187,230
2021-12-13	129.50	129.60	128.30	128.50	103.87	1,453,950
2021-12-10	129.50	130.70	129.50	129.50	104.68	1,651,640
2021-12-09	130.60	131.50	128.60	129.50	104.68	1,990,110
2021-12-07	132.50	132.90	131.10	131.50	106.30	955,440
2021-12-06	130.00	132.70	130.00	132.30	106.94	1,400,240
2021-12-03	130.40	131.40	130.00	130.00	105.08	1,371,600
2021-12-02	128.80	132.00	128.60	130.30	105.33	2,623,010
2021-12-01	129.80	132.40	128.00	128.50	103.87	2,441,510
2021-11-29	135.00	135.00	128.30	133.00	107.51	5,790,510
2021-11-25	130.80	132.80	130.20	132.20	106.86	1,210,420
2021-11-24	131.80	132.00	130.50	130.80	105.73	1,589,520
2021-11-23	133.80	133.80	131.10	131.50	106.30	1,559,010
2021-11-22	132.50	134.00	131.00	134.00	108.32	1,351,400
2021-11-19	131.30	133.00	130.50	132.50	107.11	1,743,370

← NewerPage 20 of 21 · 1,225 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.