BDO Unibank Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	134.50	138.40	133.70	135.20	130.36	3,528,460
2025-10-28	130.70	134.50	130.00	134.50	129.69	4,361,600
2025-10-27	134.10	134.80	130.00	131.00	126.31	5,733,760
2025-10-24	138.20	138.60	134.60	135.90	131.04	3,425,910
2025-10-23	135.50	140.20	135.50	137.00	132.10	3,692,060
2025-10-22	136.90	138.00	136.00	136.00	131.13	1,998,770
2025-10-21	138.20	140.00	136.80	138.00	133.06	2,248,520
2025-10-20	139.70	140.50	138.60	138.60	133.64	1,860,580
2025-10-17	140.00	140.00	137.60	139.70	134.70	1,717,280
2025-10-16	139.00	140.80	138.40	140.00	134.99	3,229,010
2025-10-15	138.80	140.20	137.20	139.00	134.03	3,028,180
2025-10-14	135.20	139.30	135.20	137.40	132.48	2,655,530
2025-10-13	134.80	136.00	134.00	135.00	130.17	1,769,960
2025-10-10	136.00	136.50	134.80	134.80	129.98	4,418,090
2025-10-09	139.40	139.90	136.10	136.40	131.52	7,152,110
2025-10-08	141.30	142.00	138.60	140.00	134.99	3,131,370
2025-10-07	136.50	140.80	136.50	139.40	134.41	1,555,580
2025-10-06	138.60	142.90	135.50	135.50	130.65	4,891,000
2025-10-03	138.20	138.50	136.30	138.00	133.06	2,271,910
2025-10-02	138.30	139.00	136.80	138.00	133.06	3,093,860
2025-10-01	133.80	138.40	133.40	138.30	133.35	4,214,770
2025-09-30	135.50	137.00	132.90	132.90	128.15	5,469,370
2025-09-29	138.60	139.90	134.10	135.00	130.17	4,596,550
2025-09-26	136.50	140.20	136.50	138.60	133.64	2,639,040
2025-09-25	140.00	141.70	136.00	137.50	132.58	6,801,500
2025-09-24	140.00	141.80	139.30	140.00	134.99	4,703,190
2025-09-23	145.00	145.80	139.30	140.00	134.99	5,550,330
2025-09-22	149.50	149.50	144.50	144.80	139.62	1,635,620
2025-09-19	145.00	150.90	144.20	150.90	145.50	7,138,550
2025-09-18	142.00	144.80	140.60	144.00	138.85	3,867,740
2025-09-17	142.80	143.80	140.20	143.00	137.88	2,783,410
2025-09-16	137.00	142.30	136.70	141.80	136.73	3,313,490
2025-09-15	138.00	138.00	135.50	136.40	131.52	4,486,010
2025-09-12	139.30	139.40	137.50	138.00	132.00	3,167,980
2025-09-11	137.40	139.00	135.70	139.00	132.96	2,381,610
2025-09-10	134.10	138.00	134.10	136.70	130.76	4,501,540
2025-09-09	134.60	136.00	133.60	134.00	128.18	3,250,960
2025-09-08	134.00	136.00	133.50	134.50	128.65	2,504,290
2025-09-05	135.00	137.30	133.40	133.40	127.60	3,304,610
2025-09-04	133.00	135.00	133.00	134.00	128.18	1,592,040
2025-09-03	135.00	135.00	132.20	133.00	127.22	3,290,150
2025-09-02	135.20	135.90	133.10	135.00	129.13	1,187,200
2025-09-01	135.20	136.20	132.00	135.20	129.32	1,850,900
2025-08-29	136.00	139.30	135.20	135.20	129.32	4,945,230
2025-08-28	140.80	140.80	135.50	135.50	129.61	5,556,550
2025-08-27	135.00	140.90	134.80	140.20	134.11	10,342,430
2025-08-26	140.00	142.00	131.20	131.20	125.50	16,316,620
2025-08-22	143.00	144.50	141.60	142.60	136.40	3,068,170
2025-08-20	144.10	145.50	142.60	142.80	136.59	1,536,450
2025-08-19	142.10	144.50	140.20	144.00	137.74	3,157,650
2025-08-18	145.00	145.20	141.90	141.90	135.73	2,567,940
2025-08-15	145.00	146.10	143.20	145.00	138.70	6,455,010
2025-08-14	145.00	146.00	142.10	144.00	137.74	3,962,320
2025-08-13	139.00	143.80	138.80	143.80	137.55	4,187,260
2025-08-12	138.40	140.80	137.00	138.30	132.29	3,151,160
2025-08-11	143.00	144.30	139.80	140.00	133.92	2,460,690
2025-08-08	144.50	145.80	142.40	143.00	136.78	1,671,490
2025-08-07	143.50	144.50	142.10	144.50	138.22	2,256,000
2025-08-06	143.20	144.90	141.70	143.00	136.78	3,356,850
2025-08-05	143.10	144.90	142.60	144.00	137.74	1,638,980

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.1000 PHP
2026-06-08	1.1000 PHP
2026-03-12	1.1000 PHP
2025-12-22	1.1000 PHP
2025-09-15	1.1000 PHP
2025-06-17	1.1000 PHP
2025-03-10	0.9909 PHP
2024-12-12	0.9909 PHP
2024-09-16	0.9909 PHP
2024-06-10	0.9909 PHP
2024-03-11	0.7432 PHP
2023-12-21	0.7432 PHP
2023-09-11	0.7432 PHP
2023-06-08	0.7432 PHP
2023-03-08	0.7432 PHP
2022-12-15	0.2973 PHP
2022-09-08	0.2477 PHP
2022-06-09	0.2477 PHP
2022-05-03	0.8257 PHP
2022-03-09	0.2477 PHP
2021-12-17	0.2477 PHP
2021-09-10	0.2477 PHP
2021-06-11	0.2477 PHP
2021-03-10	0.3000 PHP
2020-12-17	0.3000 PHP
2020-09-10	0.3000 PHP
2020-06-11	0.3000 PHP
2020-03-10	0.3000 PHP
2019-12-18	0.3000 PHP
2019-09-12	0.3000 PHP
2019-06-06	0.3000 PHP
2019-03-07	0.3000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.