Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	80.500	84.800	79.500	84.700	76.605	7,917,790
2025-04-28	80.100	81.300	79.400	80.500	72.807	3,014,600
2025-04-25	75.400	81.850	75.400	81.250	73.485	8,103,160
2025-04-24	72.350	75.800	71.900	75.400	68.194	3,801,660
2025-04-23	69.800	72.650	69.800	71.500	64.667	2,435,350
2025-04-22	69.100	71.000	68.400	71.000	64.214	1,061,070
2025-04-21	70.900	70.900	68.350	69.050	62.451	461,800
2025-04-16	69.700	71.300	69.300	71.000	64.214	1,721,840
2025-04-15	70.300	71.450	69.000	69.700	63.039	689,780
2025-04-14	71.850	71.850	70.500	71.000	64.214	609,990
2025-04-11	69.000	71.900	68.500	71.900	65.028	749,820
2025-04-10	68.000	70.950	68.000	70.850	64.079	2,664,840
2025-04-08	67.000	67.750	65.300	67.300	59.150	2,420,730
2025-04-07	67.900	67.900	65.900	67.000	58.886	1,733,510
2025-04-04	69.000	70.000	68.800	69.900	61.435	775,960
2025-04-03	70.000	70.000	68.800	69.350	60.952	1,457,060
2025-04-02	70.350	70.400	69.900	70.150	61.655	1,294,290
2025-03-31	70.950	70.950	69.800	70.000	61.523	1,211,730
2025-03-28	72.950	72.950	69.500	71.000	62.402	1,435,730
2025-03-27	73.600	73.600	72.200	72.200	63.456	1,005,690
2025-03-26	76.450	76.450	73.500	73.700	64.775	897,120
2025-03-25	75.050	76.500	74.200	76.450	67.192	713,400
2025-03-24	76.500	76.750	73.900	75.000	65.917	1,345,940
2025-03-21	76.900	76.900	74.450	76.500	67.236	2,897,990
2025-03-20	76.000	77.150	76.000	76.000	66.796	1,234,160
2025-03-19	74.300	75.900	73.000	75.900	66.708	993,550
2025-03-18	72.400	74.900	72.400	74.300	65.302	1,278,810
2025-03-17	72.500	74.000	71.750	72.300	63.544	415,230
2025-03-14	70.000	74.150	69.500	71.500	62.841	2,458,670
2025-03-13	72.000	73.200	70.000	70.000	61.523	1,871,350
2025-03-12	71.500	72.000	69.100	72.000	63.281	1,756,570
2025-03-11	73.850	74.450	70.750	71.750	63.061	2,828,870
2025-03-10	71.800	75.000	71.800	75.000	65.917	3,660,100
2025-03-07	72.100	73.050	71.400	71.800	63.105	1,567,810
2025-03-06	71.100	73.350	70.250	72.050	63.325	2,516,810
2025-03-05	68.500	71.800	68.250	71.100	62.490	2,235,130
2025-03-04	66.200	68.400	65.150	68.000	59.765	3,241,020
2025-03-03	68.600	68.600	64.750	66.200	58.183	5,367,870
2025-02-28	68.000	68.000	65.150	66.200	58.183	65,767,953
2025-02-27	70.050	71.200	67.500	68.200	59.941	4,869,930
2025-02-26	67.000	71.000	64.550	71.000	62.402	4,392,380
2025-02-25	70.050	71.200	66.300	67.000	58.886	7,097,930
2025-02-24	74.350	74.350	69.100	70.050	61.567	2,652,930
2025-02-21	71.500	74.450	71.100	74.450	65.434	1,747,840
2025-02-20	72.000	72.000	68.650	70.700	62.138	1,706,340
2025-02-19	66.900	71.500	66.900	71.500	62.841	3,113,500
2025-02-18	63.900	67.800	63.900	66.750	58.666	2,287,470
2025-02-17	63.300	65.900	63.000	63.950	56.206	2,487,790
2025-02-14	61.800	63.800	61.800	62.950	55.327	9,261,890
2025-02-13	61.500	62.750	60.650	61.800	54.316	1,224,020
2025-02-12	60.900	62.550	59.700	61.200	53.789	5,395,090
2025-02-11	62.500	63.000	61.050	61.900	54.404	1,700,420
2025-02-10	62.800	63.450	62.100	63.000	55.371	1,253,770
2025-02-07	62.600	63.100	62.200	62.600	55.019	952,610
2025-02-06	63.650	63.650	62.050	62.500	54.931	1,783,720
2025-02-05	59.000	63.200	58.950	61.650	54.184	3,506,420
2025-02-04	58.250	60.200	57.800	57.950	50.932	3,781,620
2025-02-03	60.800	61.250	57.900	57.900	50.888	5,214,330
2025-01-31	64.600	65.000	60.800	60.800	53.437	5,032,110
2025-01-30	65.200	65.500	64.150	64.350	56.557	615,030

← NewerPage 7 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.