Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	74.950	74.950	73.500	74.000	68.809	6,953,260
2025-10-21	74.500	75.850	74.100	74.950	69.693	603,870
2025-10-20	74.650	75.950	73.500	74.400	69.181	290,000
2025-10-17	75.100	75.650	73.800	74.650	69.414	342,410
2025-10-16	77.000	78.400	75.050	75.050	69.786	556,300
2025-10-15	76.250	77.100	75.000	77.000	71.599	8,417,770
2025-10-14	75.000	77.000	75.000	76.200	70.855	1,113,870
2025-10-13	76.850	77.000	74.800	75.000	69.739	830,940
2025-10-10	75.950	77.600	75.800	76.850	71.460	859,060
2025-10-09	77.000	78.750	74.600	75.850	70.530	1,172,040
2025-10-08	74.550	77.200	74.500	76.600	71.227	1,669,840
2025-10-07	70.950	74.700	70.950	74.500	69.274	3,373,580
2025-10-06	72.800	73.550	70.200	70.800	65.834	1,287,870
2025-10-03	71.500	73.700	71.250	72.800	67.694	1,091,840
2025-10-02	71.000	71.750	70.150	70.950	65.973	1,173,830
2025-10-01	70.900	71.100	69.550	71.000	66.020	689,740
2025-09-30	70.400	71.050	69.000	70.900	65.927	881,960
2025-09-29	71.050	71.900	70.150	70.400	65.462	808,220
2025-09-26	70.900	71.300	69.950	70.550	65.601	213,000
2025-09-25	71.600	72.000	70.000	70.900	65.927	550,820
2025-09-24	71.700	73.950	70.300	71.600	66.578	406,850
2025-09-23	72.300	74.000	71.700	71.700	66.671	336,450
2025-09-22	73.900	74.000	72.000	72.300	67.229	569,280
2025-09-19	73.500	74.600	73.500	73.900	68.716	913,200
2025-09-18	74.300	74.700	73.000	73.500	68.345	692,740
2025-09-17	75.000	75.500	73.500	74.250	69.042	555,240
2025-09-16	73.900	75.200	73.400	74.050	68.856	1,273,730
2025-09-15	75.000	75.950	72.200	72.900	67.787	1,260,600
2025-09-12	75.700	76.950	75.000	75.000	69.739	524,650
2025-09-11	76.100	77.550	75.800	76.000	70.669	459,080
2025-09-10	77.800	77.950	76.100	76.100	70.762	918,690
2025-09-09	78.500	78.900	76.150	76.700	71.320	1,048,340
2025-09-08	78.000	79.000	77.950	78.500	72.994	890,870
2025-09-05	77.350	78.400	76.100	77.800	72.343	1,300,200
2025-09-04	79.900	79.900	76.600	77.100	71.692	3,690,090
2025-09-03	81.750	81.750	80.100	80.450	72.761	1,365,880
2025-09-02	81.400	82.000	80.000	80.000	72.354	2,048,540
2025-09-01	81.300	82.150	80.600	81.050	73.304	342,230
2025-08-29	82.100	83.350	80.800	81.000	73.259	932,560
2025-08-28	83.650	83.950	81.900	82.000	74.163	1,246,620
2025-08-27	82.400	84.400	82.400	83.550	75.565	820,980
2025-08-26	83.500	83.900	82.000	82.100	74.254	2,060,840
2025-08-22	83.700	84.100	82.100	83.500	75.520	966,720
2025-08-20	83.900	84.200	83.500	83.800	75.791	2,913,290
2025-08-19	84.500	84.550	83.500	83.700	75.701	1,110,430
2025-08-18	83.000	85.200	82.050	84.500	76.424	1,754,340
2025-08-15	81.500	82.850	80.900	82.800	74.887	2,374,260
2025-08-14	81.000	81.700	80.500	81.000	73.259	1,463,590
2025-08-13	83.950	83.950	80.100	80.550	72.852	3,110,970
2025-08-12	85.200	85.200	82.350	82.650	74.751	2,248,800
2025-08-11	88.500	88.500	84.800	85.200	77.057	1,200,260
2025-08-08	90.000	90.000	88.050	88.900	80.404	1,852,920
2025-08-07	91.000	91.000	89.400	90.050	81.444	1,107,830
2025-08-06	90.100	91.350	87.800	91.350	82.620	1,728,050
2025-08-05	90.150	91.300	89.750	90.000	81.399	276,220
2025-08-04	92.200	92.200	89.300	90.250	81.625	769,370
2025-08-01	88.500	92.400	88.500	92.400	83.569	515,360
2025-07-31	91.900	91.900	87.200	88.500	80.042	1,811,140
2025-07-30	91.000	91.950	90.050	91.950	83.162	418,170
2025-07-29	92.050	92.050	90.400	91.500	82.755	541,420

← NewerPage 5 of 21 · 1,223 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.