Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	100.00	100.90	99.100	100.00	87.890	1,147,970
2024-10-28	99.500	101.00	98.800	101.00	88.769	952,930
2024-10-25	98.500	100.00	97.700	99.500	87.450	719,450
2024-10-24	100.10	100.10	98.000	98.000	86.132	554,940
2024-10-23	101.00	101.50	99.200	100.10	87.978	615,250
2024-10-22	99.350	101.50	99.200	101.00	88.769	2,237,100
2024-10-21	99.000	99.800	99.000	99.350	87.319	242,180
2024-10-18	100.00	100.10	98.300	98.500	86.571	1,229,260
2024-10-17	101.20	102.00	98.100	100.00	87.890	2,696,750
2024-10-16	103.50	103.50	100.40	101.30	89.032	1,884,130
2024-10-15	103.00	103.50	102.70	103.40	90.878	782,660
2024-10-14	101.50	103.30	101.30	103.00	90.527	508,170
2024-10-11	103.40	103.70	101.10	101.50	89.208	1,123,200
2024-10-10	103.00	103.50	102.10	103.40	90.878	1,135,910
2024-10-09	103.00	103.20	101.60	103.00	90.527	1,650,970
2024-10-08	103.90	104.10	102.90	103.00	90.527	1,104,020
2024-10-07	104.00	104.00	103.00	103.60	91.054	1,563,120
2024-10-04	101.10	103.50	101.10	103.50	90.966	756,140
2024-10-03	103.30	103.80	100.90	101.00	88.769	1,318,250
2024-10-02	103.70	103.90	102.80	103.40	90.878	637,180
2024-10-01	103.50	104.40	103.20	103.90	91.318	1,625,630
2024-09-30	104.50	104.50	103.00	103.70	91.142	3,875,690
2024-09-27	104.00	104.90	103.90	104.50	91.845	2,638,230
2024-09-26	104.30	105.00	103.50	104.00	91.405	4,653,330
2024-09-25	102.20	104.30	100.30	104.20	91.581	4,177,750
2024-09-24	102.50	102.50	101.00	102.00	89.648	2,318,880
2024-09-23	101.30	103.50	101.30	102.50	90.087	2,333,060
2024-09-20	99.350	104.20	99.350	101.00	88.769	5,326,410
2024-09-19	97.900	99.800	97.600	99.050	87.055	4,346,080
2024-09-18	94.800	98.150	94.800	97.500	85.693	2,969,300
2024-09-17	93.500	95.500	93.500	94.600	83.144	1,925,110
2024-09-16	92.000	93.600	92.000	92.800	81.562	947,000
2024-09-13	92.000	92.450	91.250	91.700	80.595	829,750
2024-09-12	91.800	92.550	91.100	91.100	80.068	1,337,040
2024-09-11	93.700	93.700	91.000	91.800	80.683	2,336,060
2024-09-10	91.900	95.050	91.900	92.000	80.859	4,181,930
2024-09-09	90.150	92.400	89.600	90.700	79.716	4,937,890
2024-09-06	89.950	90.900	89.900	90.050	79.145	1,877,260
2024-09-05	90.000	91.700	89.400	89.500	78.661	3,491,720
2024-09-04	90.050	90.700	89.750	89.850	78.969	4,420,960
2024-09-03	92.000	93.300	90.750	90.800	79.804	5,454,440
2024-09-02	91.650	93.750	90.600	91.100	80.068	2,131,630
2024-08-30	93.050	94.950	90.700	91.000	79.980	7,421,330
2024-08-29	95.700	95.700	92.300	92.850	81.606	2,677,270
2024-08-28	95.000	96.500	94.000	96.000	82.704	1,857,290
2024-08-27	97.550	97.550	93.550	93.700	80.723	3,351,780
2024-08-22	97.500	97.700	95.600	96.250	82.920	1,834,910
2024-08-21	96.400	97.200	94.950	95.850	82.575	1,773,000
2024-08-20	95.550	98.850	95.000	96.050	82.747	2,170,190
2024-08-19	93.800	95.950	93.500	94.100	81.067	2,551,030
2024-08-16	96.000	96.500	91.750	93.400	80.464	5,133,690
2024-08-15	97.100	97.500	93.700	94.050	81.024	4,255,300
2024-08-14	96.200	97.500	96.200	96.700	83.307	2,415,710
2024-08-13	99.800	99.800	95.500	96.000	82.704	4,386,740
2024-08-12	101.00	101.40	99.500	99.800	85.978	1,449,260
2024-08-09	100.90	101.90	99.950	100.10	86.236	2,541,390
2024-08-08	99.400	100.50	99.050	100.00	86.150	1,890,820
2024-08-07	99.800	100.80	98.650	98.900	85.203	3,365,290
2024-08-06	105.20	107.60	98.100	98.100	84.513	7,043,710
2024-08-05	112.70	112.70	105.00	105.00	90.458	2,862,420

← NewerPage 9 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.