Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	61.950	62.500	60.800	61.500	59.158	1,512,750
2026-04-23	63.000	63.050	61.150	61.150	58.821	1,667,010
2026-04-22	64.300	64.300	62.500	63.000	60.601	834,450
2026-04-21	62.700	64.350	62.700	64.300	61.852	1,491,290
2026-04-20	61.050	63.400	60.650	62.500	60.120	1,579,800
2026-04-17	61.800	61.800	60.950	61.000	58.677	2,664,390
2026-04-16	60.950	62.000	60.950	61.750	59.399	4,189,520
2026-04-15	60.950	61.300	60.250	60.800	58.485	6,800,980
2026-04-14	61.050	61.250	59.850	59.900	57.619	3,525,860
2026-04-13	61.650	61.650	59.200	60.000	57.715	3,762,730
2026-04-10	62.700	62.800	61.600	62.000	59.639	2,699,400
2026-04-08	63.550	63.550	62.200	62.500	60.120	7,042,790
2026-04-07	64.000	64.500	62.350	63.000	58.581	6,638,370
2026-04-06	64.150	64.150	62.500	62.950	58.535	2,725,010
2026-04-01	65.300	66.600	64.100	64.100	59.604	3,050,160
2026-03-31	65.000	65.400	64.700	65.300	60.720	1,651,340
2026-03-30	65.350	65.350	64.050	65.000	60.441	1,500,680
2026-03-27	65.000	66.700	64.050	65.500	60.906	2,487,260
2026-03-26	66.000	66.400	64.600	64.850	60.301	330,820
2026-03-25	65.200	66.200	65.200	66.000	61.371	837,100
2026-03-24	63.750	65.100	63.750	65.000	60.441	1,984,970
2026-03-23	64.000	64.000	62.000	62.750	58.349	1,472,570
2026-03-19	64.900	64.900	63.450	64.000	59.511	1,812,470
2026-03-18	65.000	65.500	64.600	64.900	60.348	1,406,320
2026-03-17	65.300	66.250	64.450	64.700	60.162	1,744,950
2026-03-16	68.500	69.100	64.700	65.000	60.441	4,186,470
2026-03-13	68.900	69.500	68.400	68.500	63.695	552,770
2026-03-12	68.900	70.200	68.350	69.600	64.718	11,131,620
2026-03-11	69.700	70.300	68.900	68.900	64.067	2,313,960
2026-03-10	68.350	70.000	68.350	69.500	64.625	2,412,350
2026-03-09	69.850	69.850	67.050	68.000	63.230	2,447,700
2026-03-06	72.000	72.500	71.300	71.700	66.671	10,384,500
2026-03-05	72.200	72.900	71.900	72.900	67.787	2,258,460
2026-03-04	75.950	75.950	71.600	71.800	66.764	3,630,310
2026-03-03	76.800	77.950	75.100	76.000	70.669	1,257,250
2026-03-02	78.000	78.000	75.800	76.800	71.413	1,252,300
2026-02-27	80.850	80.850	79.400	80.000	74.389	1,751,490
2026-02-26	81.000	81.900	80.100	80.750	75.086	1,780,240
2026-02-25	78.000	82.000	77.500	81.950	76.202	2,650,020
2026-02-24	75.050	78.400	74.850	78.400	72.901	2,031,930
2026-02-23	75.300	76.500	74.900	74.950	69.693	728,050
2026-02-20	75.500	75.850	73.550	75.300	70.018	1,592,010
2026-02-19	74.000	75.650	74.000	74.750	69.507	747,320
2026-02-18	73.850	74.700	73.000	74.100	68.902	606,490
2026-02-16	74.750	74.750	73.100	73.900	68.716	942,750
2026-02-13	74.950	75.200	74.000	74.750	69.507	1,834,950
2026-02-12	74.350	75.350	74.000	74.950	69.693	1,468,400
2026-02-11	74.150	75.650	74.150	74.350	69.135	1,344,680
2026-02-10	74.850	74.850	73.200	73.750	68.577	1,384,040
2026-02-09	73.200	75.500	72.400	74.850	69.600	2,216,400
2026-02-06	72.950	73.050	72.050	73.000	67.880	733,650
2026-02-05	73.800	73.800	72.100	73.050	67.926	1,228,510
2026-02-04	72.750	74.150	72.750	73.800	68.623	2,806,340
2026-02-03	70.500	72.950	70.500	72.750	67.647	1,572,330
2026-02-02	71.500	71.800	69.800	70.000	65.090	924,530
2026-01-30	69.800	71.000	68.500	71.000	66.020	1,676,100
2026-01-29	71.200	71.500	69.450	69.800	64.904	884,210
2026-01-28	71.500	71.900	70.900	71.200	66.206	584,690
2026-01-27	71.500	72.300	71.050	71.100	66.113	547,910
2026-01-26	72.900	72.900	71.300	71.500	66.485	410,480

← NewerPage 3 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.