Union Bank of the Philippines (PSE:UBP)
Philippines · Delayed Price · Currency is PHP 26.80
+0.05 (0.19%)
At close: Jan 7, 2026
PSE:UBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 26.95 | 26.95 | 26.75 | 26.90 | - | 0.56% | 132,800 |
| 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 |
| Nov 11, 2025 | 28.00 | 28.00 | 26.10 | 26.50 | 26.50 | -7.02% | 129,500 |
| Nov 10, 2025 | 28.00 | 28.70 | 28.00 | 28.50 | 28.50 | 1.79% | 10,700 |
| Nov 7, 2025 | 28.75 | 28.75 | 28.00 | 28.00 | 28.00 | -2.10% | 19,200 |
| Nov 6, 2025 | 28.50 | 28.80 | 28.50 | 28.60 | 28.60 | 0.35% | 77,600 |
| Nov 5, 2025 | 28.85 | 28.85 | 28.45 | 28.50 | 28.50 | -1.21% | 54,500 |
| Nov 4, 2025 | 28.85 | 28.85 | 28.70 | 28.85 | 28.85 | 1.41% | 91,400 |
| Nov 3, 2025 | 28.85 | 28.90 | 28.20 | 28.45 | 28.45 | -1.39% | 51,900 |
| Oct 30, 2025 | 28.90 | 28.90 | 28.60 | 28.85 | 28.85 | -0.17% | 23,500 |
| Oct 29, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | - | 59,400 |
| Oct 28, 2025 | 28.85 | 28.95 | 28.80 | 28.90 | 28.90 | 0.17% | 77,200 |
| Oct 27, 2025 | 29.15 | 29.15 | 28.80 | 28.85 | 28.85 | -0.52% | 12,800 |
| Oct 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 68,900 |
| Oct 23, 2025 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | -0.85% | 69,000 |
| Oct 22, 2025 | 29.25 | 29.35 | 29.00 | 29.25 | 29.25 | 0.52% | 111,100 |
| Oct 21, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 0.34% | 83,100 |