Universal Robina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	10.35	10.35	10.35	10.35	10.35	13.74%	100
Dec 18, 2025	9.10	9.10	9.10	9.10	9.10	-17.71%	184
Oct 9, 2025	11.06	11.06	11.06	11.06	11.06	-5.48%	203
Sep 26, 2025	11.70	11.70	11.70	11.70	11.70	-32.76%	282
Jun 26, 2025	17.40	17.40	17.40	17.40	17.19	22.71%	100
May 28, 2025	13.90	14.18	13.90	14.18	14.01	2.31%	200
Apr 14, 2025	13.86	13.86	13.86	13.86	13.69	-2.46%	100
Feb 24, 2025	14.21	14.21	14.21	14.21	13.84	4.49%	300
Feb 19, 2025	13.60	13.60	13.60	13.60	13.25	35.86%	248
Feb 14, 2025	10.01	10.01	10.01	10.01	9.75	-35.25%	313
Jan 7, 2025	15.46	15.46	15.46	15.46	15.06	10.43%	313
Jan 3, 2025	14.00	14.00	14.00	14.00	13.64	-9.56%	1,513
Dec 9, 2024	15.48	15.48	15.48	15.48	15.08	-3.25%	1,435
Nov 20, 2024	16.00	16.00	16.00	16.00	15.58	-9.01%	100
May 22, 2024	17.59	17.59	17.59	17.59	16.93	-7.71%	266
May 10, 2024	19.06	19.06	19.06	19.06	18.34	-7.50%	275
Jan 18, 2024	20.60	20.60	20.60	20.60	19.62	-1.90%	151
Jan 12, 2024	21.00	21.00	21.00	21.00	20.00	11.35%	164
Nov 3, 2023	18.86	18.86	18.86	18.86	17.96	-4.80%	185
Oct 25, 2023	19.81	19.81	19.81	19.81	18.87	-24.07%	100
Mar 22, 2023	26.09	26.09	26.09	26.09	24.45	-0.87%	185
Mar 17, 2023	26.32	26.32	26.32	26.32	24.66	-2.66%	355
Feb 7, 2023	27.04	27.04	27.04	27.04	25.34	-	184
Feb 2, 2023	27.04	27.04	27.04	27.04	25.34	5.21%	106
Jan 18, 2023	25.70	25.70	25.70	25.70	24.08	-	18
Jan 5, 2023	25.70	25.70	25.70	25.70	24.08	0.16%	216
Dec 23, 2022	25.66	25.66	25.66	25.66	24.04	9.15%	146
Dec 19, 2022	23.51	23.51	23.51	23.51	22.03	3.16%	204
Nov 23, 2022	22.79	22.79	22.79	22.79	21.36	2.68%	200
Nov 15, 2022	22.20	22.20	22.20	22.20	20.80	-1.66%	200
Aug 5, 2022	22.57	22.57	22.57	22.57	21.15	3.44%	100
Aug 4, 2022	21.82	21.82	21.82	21.82	20.45	8.88%	100
Jun 1, 2022	20.04	20.04	20.04	20.04	18.78	-13.58%	996
Mar 31, 2022	23.19	23.19	23.19	23.19	21.73	10.06%	100
Mar 18, 2022	21.07	21.07	21.07	21.07	19.33	-9.53%	100
Feb 24, 2022	23.29	23.29	23.29	23.29	21.36	-6.50%	213
Feb 22, 2022	24.91	24.91	24.91	24.91	22.85	-0.76%	238
Feb 7, 2022	25.10	25.10	25.10	25.10	23.02	-3.65%	100
Dec 17, 2021	26.05	26.05	26.05	26.05	23.90	-0.04%	213
Nov 4, 2021	26.06	26.06	26.06	26.06	23.90	-2.62%	100
Sep 23, 2021	26.76	26.76	26.76	26.76	24.55	-7.82%	100
May 27, 2021	29.03	29.03	29.03	29.03	26.41	3.79%	100
May 14, 2021	27.97	27.97	27.97	27.97	25.26	1.18%	200
Apr 28, 2021	27.65	27.65	27.65	27.65	24.97	3.73%	200
Apr 23, 2021	26.65	26.65	26.65	26.65	24.07	-11.90%	4,505
Feb 8, 2021	30.25	30.25	30.25	30.25	27.32	-6.92%	100
Jan 8, 2021	32.20	32.50	32.20	32.50	29.35	2.43%	200
Jan 6, 2021	31.73	31.73	31.73	31.73	28.65	2.06%	100
Nov 12, 2020	31.09	31.09	31.09	31.09	28.08	4.01%	1,616