Union Bank of the Philippines (PSE:UBP)
Philippines · Delayed Price · Currency is PHP 26.30
+0.10 (0.38%)
Last updated: Jan 28, 2026, 10:36 AM PST
PSE:UBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 26.25 | 26.30 | 26.20 | 26.30 | - | 0.38% | 500 |
| Jan 27, 2026 | 26.30 | 26.50 | 26.20 | 26.20 | 26.20 | -1.13% | 163,000 |
| Jan 26, 2026 | 26.75 | 26.75 | 26.35 | 26.50 | 26.50 | 0.57% | 64,200 |
| Jan 23, 2026 | 26.85 | 26.90 | 26.35 | 26.35 | 26.35 | -1.68% | 198,600 |
| Jan 22, 2026 | 26.35 | 26.85 | 26.30 | 26.80 | 26.80 | 1.90% | 46,300 |
| Jan 21, 2026 | 26.65 | 26.65 | 26.10 | 26.30 | 26.30 | -1.31% | 109,700 |
| Jan 20, 2026 | 26.95 | 26.95 | 26.50 | 26.65 | 26.65 | -1.11% | 189,400 |
| Jan 19, 2026 | 27.00 | 27.00 | 26.85 | 26.95 | 26.95 | -0.19% | 168,500 |
| Jan 16, 2026 | 27.10 | 27.10 | 26.85 | 27.00 | 27.00 | - | 111,000 |
| Jan 15, 2026 | 26.85 | 27.10 | 26.85 | 27.00 | 27.00 | 0.56% | 38,400 |
| Jan 14, 2026 | 27.00 | 27.00 | 26.75 | 26.85 | 26.85 | -0.56% | 20,500 |
| Jan 13, 2026 | 27.45 | 27.45 | 26.80 | 27.00 | 27.00 | 0.37% | 119,700 |
| Jan 12, 2026 | 27.05 | 27.45 | 26.80 | 26.90 | 26.90 | -0.55% | 182,300 |
| Jan 9, 2026 | 27.50 | 27.80 | 27.00 | 27.05 | 27.05 | -0.18% | 306,900 |
| Jan 8, 2026 | 26.80 | 27.95 | 26.80 | 27.10 | 27.10 | 1.12% | 606,900 |
| Jan 7, 2026 | 26.85 | 26.90 | 26.50 | 26.80 | 26.80 | 0.19% | 85,300 |
| Jan 6, 2026 | 26.95 | 26.95 | 26.75 | 26.75 | 26.75 | -0.56% | 135,900 |
| Jan 5, 2026 | 26.90 | 27.00 | 26.70 | 26.90 | 26.90 | - | 79,100 |
| Jan 2, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 1.13% | 35,900 |
| Dec 29, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 12,900 |
| Dec 26, 2025 | 27.00 | 27.00 | 26.90 | 27.00 | 27.00 | - | 5,800 |
| Dec 23, 2025 | 26.90 | 27.00 | 26.75 | 27.00 | 27.00 | 2.86% | 47,300 |
| Dec 22, 2025 | 26.90 | 26.90 | 26.25 | 26.25 | 26.25 | - | 20,200 |
| Dec 19, 2025 | 26.90 | 26.90 | 26.25 | 26.25 | 26.25 | -2.42% | 32,100 |
| Dec 18, 2025 | 26.90 | 26.90 | 26.40 | 26.90 | 26.90 | 1.89% | 4,500 |
| Dec 17, 2025 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | -0.94% | 175,200 |
| Dec 16, 2025 | 26.90 | 26.90 | 26.40 | 26.65 | 26.65 | -0.19% | 82,200 |
| Dec 15, 2025 | 26.70 | 26.80 | 26.55 | 26.70 | 26.70 | 0.56% | 67,800 |
| Dec 12, 2025 | 26.50 | 26.55 | 26.30 | 26.55 | 26.55 | 0.19% | 11,200 |
| Dec 11, 2025 | 26.60 | 26.60 | 26.25 | 26.50 | 26.50 | - | 19,500 |
| Dec 10, 2025 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | -0.38% | 29,500 |
| Dec 9, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.37% | 30,600 |
| Dec 5, 2025 | 26.80 | 26.80 | 26.60 | 26.70 | 26.70 | -0.37% | 220,800 |
| Dec 4, 2025 | 26.75 | 26.85 | 26.75 | 26.80 | 26.80 | 0.19% | 27,700 |
| Dec 3, 2025 | 26.80 | 26.80 | 26.55 | 26.75 | 26.75 | -0.19% | 62,700 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.19% | 76,100 |
| Dec 1, 2025 | 27.00 | 27.00 | 26.75 | 26.85 | 26.85 | -0.56% | 464,300 |
| Nov 28, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - | 14,000 |
| Nov 27, 2025 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | -0.74% | 6,700 |
| Nov 26, 2025 | 27.10 | 27.80 | 27.10 | 27.20 | 27.20 | 0.37% | 2,400 |
| Nov 25, 2025 | 27.70 | 28.00 | 27.00 | 27.10 | 27.10 | -2.17% | 45,400 |
| Nov 24, 2025 | 28.00 | 28.00 | 26.80 | 27.70 | 27.70 | 2.59% | 116,400 |
| Nov 21, 2025 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 0.93% | 21,000 |
| Nov 20, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.56% | 32,600 |
| Nov 19, 2025 | 27.00 | 27.50 | 26.90 | 26.90 | 26.90 | -0.37% | 17,400 |
| Nov 18, 2025 | 27.20 | 27.50 | 26.75 | 27.00 | 27.00 | -0.74% | 187,600 |
| Nov 17, 2025 | 27.10 | 27.20 | 26.90 | 27.20 | 27.20 | 0.37% | 86,400 |
| Nov 14, 2025 | 26.50 | 27.10 | 26.50 | 27.10 | 27.10 | 0.37% | 120,100 |
| Nov 13, 2025 | 27.00 | 27.10 | 26.55 | 27.00 | 27.00 | - | 14,900 |
| Nov 12, 2025 | 26.50 | 27.50 | 26.50 | 27.00 | 27.00 | 1.89% | 24,500 |