Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.950	60.500	59.400	60.000	60.000	980,160
2026-10-15	59.050	60.000	59.050	59.950	59.950	1,280,690
2026-10-14	58.900	59.500	58.900	59.000	59.000	1,046,830
2026-10-13	59.350	59.650	57.900	58.700	58.700	1,230,460
2026-10-12	58.800	59.300	58.200	59.200	59.200	814,140
2026-10-09	57.000	59.350	57.000	58.800	58.800	1,088,700
2026-10-08	56.500	57.750	56.400	57.000	57.000	1,126,670
2026-10-07	55.950	56.800	55.950	56.350	56.350	524,130
2026-10-06	56.450	56.550	55.100	55.950	55.950	1,551,850
2026-10-05	56.900	56.900	56.250	56.450	56.450	948,420
2026-10-02	57.500	57.500	56.500	56.900	56.900	4,830,410
2026-10-01	57.700	57.700	57.200	57.500	57.500	5,897,910
2026-09-30	58.200	58.200	57.600	57.700	57.700	2,347,690
2026-09-29	58.750	58.850	57.750	58.200	58.200	1,390,480
2026-09-28	59.150	59.150	58.450	58.750	58.750	1,784,660
2026-09-25	59.000	59.900	58.700	59.200	59.200	1,363,790
2026-09-24	59.000	59.000	58.300	58.950	58.950	1,794,560
2026-09-23	58.150	59.650	57.800	58.950	58.950	1,598,860
2026-09-22	57.600	58.450	57.600	58.150	58.150	774,600
2026-09-21	57.000	58.050	56.900	57.600	57.600	1,043,990
2026-09-18	58.000	58.800	56.800	56.800	56.800	2,260,790
2026-09-17	57.550	58.500	57.550	58.000	58.000	589,160
2026-09-16	58.700	58.700	57.450	57.550	57.550	3,986,010
2026-09-15	58.850	58.850	58.000	58.700	58.700	185,420
2026-09-14	58.150	58.850	57.600	58.850	58.850	930,440
2026-09-11	58.750	58.850	58.100	58.150	58.150	679,810
2026-09-10	58.750	59.400	58.400	58.750	58.750	915,160
2026-09-09	58.900	58.950	58.500	58.700	58.700	586,920
2026-09-08	58.900	59.000	58.600	58.900	58.900	719,660
2026-09-07	58.700	59.100	58.500	58.900	58.900	948,050
2026-09-04	59.600	59.600	58.250	58.700	58.700	1,299,290
2026-09-03	58.600	59.350	58.100	59.000	59.000	1,098,110
2026-09-02	60.500	60.500	59.700	60.400	58.100	815,560
2026-09-01	60.950	60.950	59.700	59.950	57.667	1,841,330
2026-08-28	60.050	60.950	59.850	60.950	58.629	1,032,860
2026-08-27	61.000	61.000	59.650	60.000	57.715	1,222,620
2026-08-26	62.150	62.350	60.500	61.000	58.677	1,114,390
2026-08-25	62.700	62.700	61.900	62.150	59.783	548,810
2026-08-24	63.300	63.450	62.650	62.700	60.312	397,740
2026-08-20	61.950	63.500	61.950	63.300	60.890	1,023,590
2026-08-19	63.000	63.100	61.850	62.050	59.687	885,450
2026-08-18	63.000	63.300	61.900	62.650	60.264	991,430
2026-08-17	62.200	63.200	62.200	63.000	60.601	989,450
2026-08-14	62.000	62.950	61.500	62.100	59.735	779,160
2026-08-13	61.450	62.200	61.200	62.000	59.639	761,460
2026-08-12	61.500	61.900	61.100	61.450	59.110	711,170
2026-08-11	61.250	61.600	61.000	61.350	59.014	418,330
2026-08-10	61.850	61.900	61.100	61.100	58.773	415,850
2026-08-07	60.300	62.650	60.300	61.850	59.495	2,942,770
2026-08-06	58.500	60.500	58.150	60.200	57.908	2,237,630
2026-08-05	58.750	58.800	58.100	58.500	56.272	1,221,460
2026-08-04	58.950	59.050	58.400	58.700	56.465	1,769,150
2026-08-03	59.100	59.650	58.800	58.950	56.705	1,488,790
2026-07-31	59.700	59.800	59.100	59.100	56.850	2,194,170
2026-07-30	60.100	60.100	59.550	59.700	57.427	470,580
2026-07-29	59.950	60.700	59.950	60.100	57.811	2,739,070
2026-07-28	60.000	60.150	59.850	59.950	57.667	1,189,500
2026-07-27	59.950	60.300	59.900	60.000	57.715	280,610
2026-07-24	59.750	59.850	59.100	59.450	57.186	2,365,610
2026-07-23	60.000	60.000	59.750	59.750	57.475	1,856,730

Page 1 of 3 · 125 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.