Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	65.200	65.500	64.150	64.350	56.557	615,030
2025-01-28	65.500	65.600	64.350	64.800	56.953	1,007,830
2025-01-27	66.900	67.000	65.150	65.500	57.568	614,480
2025-01-24	66.900	67.250	65.750	66.900	58.798	655,500
2025-01-23	65.000	67.150	64.150	66.950	58.842	1,602,660
2025-01-22	66.100	67.800	64.500	64.500	56.689	4,415,650
2025-01-21	69.600	69.600	65.250	66.000	58.007	4,363,340
2025-01-20	69.000	69.450	68.800	68.800	60.468	1,673,880
2025-01-17	69.000	69.150	67.800	68.600	60.292	1,299,690
2025-01-16	70.200	71.200	68.000	68.000	59.765	2,969,310
2025-01-15	70.300	71.250	69.500	69.950	61.479	2,021,560
2025-01-14	75.000	75.000	69.400	69.800	61.347	8,151,550
2025-01-13	79.150	79.150	73.800	75.000	65.917	2,076,160
2025-01-10	79.150	79.350	78.000	78.750	69.213	250,880
2025-01-09	77.700	79.150	76.400	79.150	69.565	415,430
2025-01-08	80.000	80.700	77.350	77.650	68.246	786,290
2025-01-07	83.000	83.950	79.800	80.000	70.312	1,423,240
2025-01-06	79.800	82.700	79.000	82.400	72.421	721,760
2025-01-03	78.600	80.700	78.300	79.800	70.136	976,050
2025-01-02	79.700	80.150	77.100	78.700	69.169	446,520
2024-12-27	79.600	79.750	77.200	79.000	69.433	721,980
2024-12-26	75.950	79.600	75.850	79.500	69.872	1,955,570
2024-12-23	75.000	75.500	72.000	75.000	65.917	2,061,960
2024-12-20	76.000	76.750	74.550	74.900	65.829	1,972,680
2024-12-19	75.700	76.300	74.200	75.900	66.708	3,445,130
2024-12-18	75.000	76.750	74.650	76.500	67.236	2,156,210
2024-12-17	77.000	77.650	74.500	74.500	65.478	3,271,330
2024-12-16	77.600	78.300	76.500	76.800	67.499	2,311,340
2024-12-13	77.500	79.950	76.700	77.450	68.071	2,546,880
2024-12-12	78.000	80.150	76.650	77.500	68.115	5,501,450
2024-12-11	78.200	78.200	76.600	77.650	68.246	3,100,750
2024-12-10	77.000	78.750	76.650	77.500	68.115	3,900,550
2024-12-09	76.500	78.250	76.150	76.500	67.236	6,304,970
2024-12-06	76.000	77.000	75.800	76.150	66.928	1,974,930
2024-12-05	79.600	79.950	75.800	76.000	66.796	4,533,760
2024-12-04	78.300	80.250	78.200	79.600	69.960	2,496,940
2024-12-03	78.500	78.800	77.250	78.000	68.554	1,466,850
2024-12-02	79.200	79.750	77.250	77.300	67.939	3,784,830
2024-11-29	80.550	81.000	78.950	78.950	69.389	3,049,990
2024-11-28	82.100	82.100	80.250	80.500	70.751	1,926,780
2024-11-27	85.000	85.000	81.400	82.000	72.070	720,170
2024-11-26	83.000	85.400	83.000	84.650	74.399	960,140
2024-11-25	83.500	85.000	82.150	82.150	72.201	1,768,780
2024-11-22	85.100	86.250	82.650	83.000	72.949	1,571,840
2024-11-21	88.000	88.800	85.000	85.000	74.706	1,346,360
2024-11-20	89.050	89.050	86.250	88.000	77.343	1,734,440
2024-11-19	86.050	89.100	85.850	88.200	77.519	2,355,320
2024-11-18	83.800	86.500	82.550	85.700	75.322	1,283,710
2024-11-15	80.500	83.000	80.050	82.350	72.377	1,812,900
2024-11-14	86.000	86.050	78.650	79.500	69.872	5,562,830
2024-11-13	90.750	92.000	85.400	85.400	75.058	7,528,030
2024-11-12	96.000	96.400	90.250	90.750	79.760	1,966,280
2024-11-11	98.500	99.050	94.950	95.950	84.330	1,077,310
2024-11-08	97.050	99.150	96.900	98.500	86.571	637,820
2024-11-07	100.90	100.90	96.950	96.950	85.209	969,150
2024-11-06	101.20	101.30	98.600	100.90	88.681	658,770
2024-11-05	98.000	101.00	98.000	101.00	88.769	1,689,140
2024-11-04	99.000	99.050	97.400	98.050	86.176	760,460
2024-10-31	100.70	100.70	97.700	97.700	85.868	816,290
2024-10-30	99.500	102.10	98.800	100.00	87.890	1,637,440

← NewerPage 8 of 21 · 1,224 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.