Universal Robina Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	133.00	134.00	130.50	131.30	106.14	2,348,290
2021-11-17	133.00	134.00	132.20	133.00	107.51	1,392,240
2021-11-16	132.30	133.80	132.10	132.40	107.02	1,267,330
2021-11-15	134.00	134.60	132.00	132.30	106.94	1,501,770
2021-11-12	133.10	133.90	132.00	133.40	107.83	707,510
2021-11-11	133.80	133.80	130.40	131.00	105.89	4,136,060
2021-11-10	135.00	135.90	133.10	133.90	108.24	1,203,700
2021-11-09	133.30	135.70	133.30	134.90	109.05	1,750,080
2021-11-08	133.70	134.50	132.80	133.30	107.75	1,762,430
2021-11-05	132.00	134.00	132.00	132.10	106.78	1,402,240
2021-11-04	134.80	134.80	131.60	132.00	106.70	1,208,210
2021-11-03	134.80	135.00	132.30	132.30	106.94	2,060,520
2021-11-02	137.80	138.00	132.00	132.00	106.70	1,429,450
2021-10-29	138.10	138.90	133.00	138.00	111.55	1,499,500
2021-10-28	139.50	139.80	137.20	138.10	111.63	1,369,140
2021-10-27	136.90	139.90	135.30	139.50	112.76	1,530,170
2021-10-26	136.00	137.00	134.50	135.30	109.37	2,348,180
2021-10-25	140.00	140.10	134.70	136.70	110.50	1,740,400
2021-10-22	141.00	141.00	139.00	140.00	113.17	1,051,180
2021-10-21	140.50	141.20	140.20	141.00	113.98	1,050,980
2021-10-20	139.90	141.20	139.80	140.30	113.41	819,740

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.