Universal Robina Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	69.800	71.000	68.500	71.000	66.020	1,676,100
2026-01-29	71.200	71.500	69.450	69.800	64.904	884,210
2026-01-28	71.500	71.900	70.900	71.200	66.206	584,690
2026-01-27	71.500	72.300	71.050	71.100	66.113	547,910
2026-01-26	72.900	72.900	71.300	71.500	66.485	410,480
2026-01-23	73.000	73.200	72.600	72.900	67.787	812,710
2026-01-22	71.500	73.050	71.500	73.000	67.880	1,576,930
2026-01-21	70.600	71.900	70.350	71.500	66.485	1,907,720
2026-01-20	72.000	72.250	70.500	70.800	65.834	2,480,400
2026-01-19	73.000	73.000	71.650	72.000	66.950	1,369,700
2026-01-16	73.000	73.350	72.400	73.000	67.880	571,770
2026-01-15	73.450	73.600	72.300	73.000	67.880	533,680
2026-01-14	73.050	73.750	73.000	73.400	68.252	1,230,690
2026-01-13	71.000	73.550	71.000	73.000	67.880	3,863,780
2026-01-12	71.000	72.300	70.900	71.000	66.020	3,765,820
2026-01-09	70.850	71.500	69.800	70.900	65.927	1,827,660
2026-01-08	70.850	71.650	69.850	71.000	66.020	2,410,210
2026-01-07	68.900	71.650	68.700	70.850	65.880	3,621,770
2026-01-06	70.550	70.600	68.600	68.800	63.974	2,266,550
2026-01-05	67.700	71.150	67.700	70.550	65.601	1,476,990
2026-01-02	67.300	69.000	66.000	67.600	62.858	749,040
2025-12-29	66.500	67.500	66.500	67.300	62.579	559,660
2025-12-26	67.500	67.500	66.500	66.500	61.836	453,270
2025-12-23	66.000	67.650	65.600	67.500	62.765	1,457,000
2025-12-22	64.500	65.900	63.500	65.900	61.278	1,225,690
2025-12-19	65.000	65.200	64.000	64.000	59.511	2,054,220
2025-12-18	64.750	65.450	64.550	65.000	60.441	1,599,450
2025-12-17	64.850	65.450	64.650	64.700	60.162	1,932,910
2025-12-16	66.250	66.250	64.550	64.650	60.115	2,434,500
2025-12-15	65.050	67.250	65.000	66.500	61.836	1,808,440
2025-12-12	64.150	66.000	63.800	65.000	60.441	2,240,050
2025-12-11	61.550	63.450	61.500	63.000	58.581	5,084,610
2025-12-10	61.500	61.900	61.300	61.500	57.186	3,453,630
2025-12-09	62.100	62.750	61.350	61.500	57.186	2,890,880
2025-12-05	62.000	62.600	61.550	62.000	57.651	2,407,360
2025-12-04	62.500	62.950	61.750	62.000	57.651	3,204,090
2025-12-03	63.400	63.400	62.350	62.500	58.116	2,053,890
2025-12-02	64.700	64.950	63.250	63.300	58.860	1,712,900
2025-12-01	63.200	65.000	63.200	64.000	59.511	1,424,150
2025-11-28	63.500	64.100	62.950	63.000	58.581	4,157,600
2025-11-27	64.000	64.800	63.050	63.050	58.628	966,610
2025-11-26	64.200	64.300	62.850	64.000	59.511	7,828,260
2025-11-25	65.100	66.050	63.600	63.600	59.139	7,873,230
2025-11-24	67.000	67.700	65.000	65.000	60.441	4,333,820
2025-11-21	67.000	67.100	65.400	67.000	62.300	5,283,070
2025-11-20	64.000	67.250	64.000	67.000	62.300	2,324,000
2025-11-19	62.750	64.650	62.750	64.000	59.511	1,479,940
2025-11-18	64.500	65.550	62.150	62.600	58.209	1,519,960
2025-11-17	65.000	66.000	64.300	64.500	59.976	1,576,120
2025-11-14	65.900	66.850	63.300	65.100	60.534	983,400
2025-11-13	67.000	67.500	65.400	65.900	61.278	780,670
2025-11-12	66.950	68.100	66.200	67.000	62.300	2,354,490
2025-11-11	70.800	71.000	64.500	66.100	61.464	2,079,660
2025-11-10	71.500	72.750	70.800	70.800	65.834	1,662,050
2025-11-07	72.000	73.450	70.800	71.500	66.485	1,268,380
2025-11-06	74.000	75.000	74.000	74.850	69.600	373,760
2025-11-05	74.500	75.000	73.200	74.150	68.949	186,870
2025-11-04	72.900	74.500	72.600	74.500	69.274	212,880
2025-11-03	73.000	73.000	71.500	73.000	67.880	1,422,490
2025-10-30	73.000	73.000	72.000	73.000	67.880	435,300

← NewerPage 4 of 5 · 245 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.