Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	94.000	94.000	91.800	92.000	83.207	535,050
2025-07-25	95.400	95.400	94.300	94.500	85.469	223,820
2025-07-24	94.600	96.400	94.000	95.400	86.283	980,790
2025-07-23	93.250	94.600	93.250	94.000	85.016	516,030
2025-07-22	94.950	94.950	93.100	93.250	84.338	207,810
2025-07-21	92.100	95.000	91.000	95.000	85.921	827,360
2025-07-18	92.450	92.700	91.150	92.100	83.298	370,260
2025-07-17	93.000	94.400	90.050	92.450	83.614	431,070
2025-07-16	97.000	97.000	92.000	93.400	84.474	1,225,480
2025-07-15	98.700	98.900	96.650	97.300	88.001	1,107,950
2025-07-14	97.300	99.400	96.400	98.900	89.448	2,651,530
2025-07-11	94.500	97.150	94.000	97.000	87.730	4,660,210
2025-07-10	95.700	95.700	93.500	94.100	85.107	1,057,660
2025-07-09	94.000	96.100	91.200	96.000	86.825	3,991,840
2025-07-08	90.100	94.550	90.100	94.000	85.016	3,256,680
2025-07-07	90.100	91.400	88.600	90.100	81.489	846,270
2025-07-04	91.000	91.850	90.050	90.100	81.489	315,190
2025-07-03	91.050	92.000	90.500	91.800	83.027	1,086,190
2025-07-02	88.600	92.500	88.500	92.000	83.207	3,048,470
2025-07-01	90.000	90.000	86.600	89.200	80.675	903,260
2025-06-30	90.000	90.000	89.200	89.550	80.992	473,170
2025-06-27	89.900	90.400	88.700	90.000	81.399	1,290,780
2025-06-26	90.000	90.150	87.500	87.800	79.409	1,133,790
2025-06-25	88.000	91.000	85.450	90.000	81.399	2,726,520
2025-06-24	82.050	88.200	82.050	88.200	79.771	3,457,770
2025-06-23	86.000	86.000	81.250	82.000	74.163	1,020,910
2025-06-20	86.000	86.700	84.000	86.200	77.962	1,241,130
2025-06-19	86.500	86.800	85.050	86.000	77.781	357,350
2025-06-18	86.000	87.000	84.050	86.850	78.550	1,611,180
2025-06-17	84.550	87.000	83.550	86.500	78.233	1,651,590
2025-06-16	82.600	84.950	81.000	84.550	76.469	1,324,760
2025-06-13	83.150	83.200	82.200	82.650	74.751	1,154,820
2025-06-11	86.000	86.000	81.000	83.150	75.203	1,212,850
2025-06-10	85.200	86.350	85.150	86.000	77.781	654,900
2025-06-09	87.000	87.500	85.050	85.200	77.057	612,550
2025-06-05	87.850	87.850	86.500	87.000	78.685	1,187,570
2025-06-04	86.900	88.200	86.150	87.850	79.454	512,150
2025-06-03	85.000	87.900	85.000	87.500	79.138	1,867,620
2025-06-02	85.000	86.000	83.500	85.000	76.876	693,840
2025-05-30	86.900	87.500	84.500	84.500	76.424	3,291,290
2025-05-29	85.600	88.350	85.600	86.750	78.459	1,893,750
2025-05-28	85.500	86.700	84.900	86.000	77.781	1,836,230
2025-05-27	86.000	86.700	83.950	85.000	76.876	1,389,230
2025-05-26	85.200	87.300	85.200	86.000	77.781	2,129,650
2025-05-23	83.500	85.600	83.400	84.100	76.062	1,963,440
2025-05-22	86.600	86.600	80.250	83.500	75.520	4,297,340
2025-05-21	89.500	89.500	85.350	86.600	78.324	5,661,230
2025-05-20	91.000	91.000	87.500	90.000	81.399	2,545,590
2025-05-19	90.900	91.100	89.900	91.000	82.303	2,017,450
2025-05-16	90.500	91.550	89.000	91.000	82.303	1,513,450
2025-05-15	91.200	91.950	90.000	91.950	83.162	3,927,420
2025-05-14	93.000	93.000	89.950	91.950	83.162	2,445,460
2025-05-13	91.700	93.500	91.500	93.000	84.112	4,854,800
2025-05-09	85.400	92.400	84.800	91.500	82.755	8,343,160
2025-05-08	86.900	87.200	84.000	85.400	77.238	1,765,680
2025-05-07	86.200	87.800	85.800	86.900	78.595	3,285,630
2025-05-06	85.650	87.150	85.500	86.200	77.962	3,507,360
2025-05-05	84.000	86.400	84.000	85.650	77.464	3,992,070
2025-05-02	82.750	85.500	82.650	84.000	75.972	4,317,250
2025-04-30	84.500	84.750	82.500	82.750	74.842	3,194,670

← NewerPage 6 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.